Tong-Hwa Synthetic Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 36.650 | 37.200 | 36.650 | 36.900 | 36.900 | 29,285 |
| 2024-07-29 | 37.500 | 39.500 | 37.050 | 37.050 | 37.050 | 84,372 |
| 2024-07-26 | 36.100 | 37.850 | 36.100 | 37.700 | 37.700 | 46,178 |
| 2024-07-23 | 38.350 | 38.350 | 36.650 | 37.100 | 37.100 | 41,365 |
| 2024-07-22 | 38.100 | 38.300 | 36.550 | 37.100 | 37.100 | 182,098 |
| 2024-07-19 | 40.500 | 40.700 | 38.350 | 38.350 | 38.350 | 270,989 |
| 2024-07-18 | 40.400 | 42.000 | 40.100 | 40.450 | 40.450 | 162,970 |
| 2024-07-17 | 40.350 | 40.650 | 40.150 | 40.300 | 40.300 | 150,095 |
| 2024-07-16 | 40.900 | 40.900 | 40.200 | 40.350 | 40.350 | 151,858 |
| 2024-07-15 | 42.400 | 42.400 | 40.300 | 40.350 | 40.350 | 161,680 |
| 2024-07-12 | 40.850 | 40.900 | 40.000 | 40.450 | 40.450 | 165,933 |
| 2024-07-11 | 40.600 | 41.200 | 40.200 | 40.450 | 40.450 | 339,124 |
| 2024-07-10 | 40.000 | 41.700 | 39.500 | 41.450 | 41.450 | 328,964 |
| 2024-07-09 | 43.050 | 43.050 | 38.750 | 39.800 | 39.800 | 1,093,075 |
| 2024-07-08 | 41.500 | 43.050 | 40.250 | 43.050 | 43.050 | 1,890,742 |
| 2024-07-05 | 36.050 | 39.400 | 36.050 | 39.150 | 39.150 | 1,072,934 |
| 2024-07-04 | 36.500 | 37.050 | 35.550 | 35.850 | 35.850 | 168,787 |
| 2024-07-03 | 37.900 | 39.400 | 36.150 | 36.150 | 36.150 | 907,775 |
| 2024-07-02 | 33.600 | 36.950 | 33.600 | 36.950 | 36.950 | 343,281 |
| 2024-07-01 | 33.800 | 34.900 | 33.000 | 33.600 | 33.600 | 236,488 |
| 2024-06-28 | 33.300 | 34.950 | 33.150 | 33.500 | 33.500 | 485,299 |
| 2024-06-27 | 37.200 | 38.000 | 35.150 | 35.150 | 35.150 | 1,327,025 |
| 2024-06-26 | 38.950 | 38.950 | 38.950 | 38.950 | 38.950 | 1,353,688 |
| 2024-06-25 | 35.450 | 35.450 | 35.450 | 35.450 | 35.450 | 401,963 |
| 2024-06-24 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 243,757 |
| 2024-06-21 | 29.600 | 29.600 | 29.000 | 29.350 | 29.350 | 20,491 |
| 2024-06-20 | 29.750 | 29.900 | 29.550 | 29.550 | 29.550 | 25,901 |
| 2024-06-19 | 29.600 | 29.600 | 29.000 | 29.400 | 29.400 | 63,230 |
| 2024-06-18 | 29.950 | 29.950 | 29.450 | 29.600 | 29.600 | 22,216 |
| 2024-06-17 | 29.950 | 30.000 | 29.900 | 30.000 | 30.000 | 4,875 |
| 2024-06-14 | 30.000 | 30.000 | 29.650 | 29.850 | 29.850 | 26,997 |
| 2024-06-13 | 30.300 | 30.300 | 29.200 | 29.950 | 29.950 | 85,268 |
| 2024-06-12 | 31.000 | 31.000 | 30.250 | 30.750 | 30.750 | 36,814 |
| 2024-06-11 | 30.200 | 31.400 | 30.200 | 31.000 | 31.000 | 42,475 |
| 2024-06-07 | 31.500 | 31.500 | 30.400 | 31.050 | 31.050 | 30,931 |
| 2024-06-06 | 30.400 | 31.500 | 30.050 | 30.950 | 30.950 | 103,550 |
| 2024-06-05 | 30.000 | 31.050 | 29.800 | 31.000 | 31.000 | 19,202 |
| 2024-06-04 | 30.000 | 30.450 | 29.950 | 30.000 | 30.000 | 32,136 |
| 2024-06-03 | 29.500 | 30.000 | 29.400 | 29.950 | 29.950 | 80,315 |
| 2024-05-31 | 30.350 | 30.350 | 29.850 | 29.850 | 29.850 | 10,301 |
| 2024-05-30 | 29.400 | 30.350 | 29.400 | 30.350 | 30.350 | 26,026 |
| 2024-05-29 | 29.700 | 30.500 | 29.650 | 29.950 | 29.950 | 25,619 |
| 2024-05-28 | 29.800 | 29.800 | 29.750 | 29.800 | 29.800 | 34,903 |
| 2024-05-27 | 30.000 | 30.150 | 29.650 | 29.850 | 29.850 | 57,092 |
| 2024-05-24 | 30.250 | 30.250 | 29.900 | 30.000 | 30.000 | 34,013 |
| 2024-05-23 | 31.000 | 31.000 | 30.250 | 30.250 | 30.250 | 63,093 |
| 2024-05-22 | 29.700 | 30.250 | 29.700 | 30.250 | 30.250 | 35,650 |
| 2024-05-21 | 29.950 | 30.350 | 29.950 | 30.000 | 30.000 | 63,779 |
| 2024-05-20 | 29.750 | 30.350 | 29.750 | 30.350 | 30.350 | 23,448 |
| 2024-05-17 | 30.150 | 30.500 | 29.800 | 29.950 | 29.950 | 138,322 |
| 2024-05-16 | 32.250 | 32.250 | 30.050 | 30.150 | 30.150 | 227,644 |
| 2024-05-15 | 31.650 | 31.800 | 31.400 | 31.500 | 31.500 | 34,061 |
| 2024-05-14 | 31.950 | 31.950 | 31.350 | 31.650 | 31.650 | 43,860 |
| 2024-05-13 | 34.000 | 34.000 | 31.900 | 32.250 | 32.250 | 25,263 |
| 2024-05-10 | 31.750 | 32.100 | 31.600 | 32.100 | 32.100 | 29,242 |
| 2024-05-09 | 32.500 | 32.550 | 31.600 | 31.750 | 31.750 | 108,015 |
| 2024-05-08 | 32.300 | 32.700 | 32.150 | 32.550 | 32.550 | 22,013 |
| 2024-05-07 | 32.500 | 32.550 | 32.300 | 32.550 | 32.550 | 21,020 |
| 2024-05-06 | 32.600 | 33.300 | 32.350 | 32.950 | 32.950 | 58,608 |
| 2024-05-03 | 32.500 | 32.800 | 32.400 | 32.650 | 32.650 | 71,976 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.