Tong-Hwa Synthetic Fiber Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.850	33.850	32.700	32.850	32.850	28,490
2024-04-29	32.550	32.950	32.300	32.850	32.850	101,180
2024-04-26	31.550	32.200	31.500	31.950	31.950	91,413
2024-04-25	32.700	32.700	32.100	32.200	32.200	29,342
2024-04-24	32.150	33.450	32.150	32.700	32.700	104,410
2024-04-23	33.550	33.550	31.600	32.000	32.000	29,435
2024-04-22	31.550	31.700	31.300	31.300	31.300	30,367
2024-04-19	32.050	32.100	30.050	31.550	31.550	95,263
2024-04-18	32.800	32.900	32.300	32.400	32.400	90,332
2024-04-17	32.550	33.650	32.550	33.000	33.000	34,219
2024-04-16	33.450	33.600	32.800	33.100	33.100	42,884
2024-04-15	33.600	33.600	33.300	33.450	33.450	105,399
2024-04-12	33.200	33.750	33.200	33.400	33.400	72,181
2024-04-11	33.150	33.800	33.150	33.550	33.550	76,600
2024-04-10	33.650	34.150	33.250	33.950	33.950	105,422
2024-04-09	33.850	34.600	33.850	34.000	34.000	47,301
2024-04-08	33.400	34.600	33.400	34.100	34.100	154,083
2024-04-03	32.750	33.500	32.700	33.400	33.400	35,619
2024-04-02	34.000	34.000	32.600	33.200	33.200	259,263
2024-04-01	33.550	33.650	33.100	33.500	33.500	101,490
2024-03-29	33.250	33.800	33.250	33.650	33.650	47,131
2024-03-28	34.000	34.200	32.900	33.650	33.650	91,834
2024-03-27	32.850	34.300	32.850	33.250	33.250	192,179
2024-03-26	34.600	34.700	32.750	33.700	33.700	212,461
2024-03-25	31.200	34.200	31.200	34.200	34.200	52,280
2024-03-22	31.500	31.600	31.200	31.600	31.600	41,577
2024-03-21	32.050	32.050	31.400	31.700	31.700	61,073
2024-03-20	31.650	32.000	31.600	32.000	32.000	34,030
2024-03-19	32.300	32.600	31.700	32.000	32.000	72,189
2024-03-18	31.150	33.000	31.150	32.300	32.300	114,110
2024-03-15	31.900	32.500	30.650	31.150	31.150	51,805
2024-03-14	30.850	32.150	30.850	31.900	31.900	202,492
2024-03-13	33.100	33.800	29.950	30.750	30.750	501,531
2024-03-12	33.350	35.500	32.450	33.000	33.000	638,031
2024-03-11	33.000	35.900	32.200	33.250	33.250	1,986,183
2024-03-08	30.650	33.750	30.650	32.650	32.650	772,207
2024-03-07	30.350	31.400	30.350	30.700	30.700	180,894
2024-03-06	30.500	32.600	29.850	30.750	30.750	498,009
2024-03-05	28.300	31.100	27.800	31.100	31.100	573,992
2024-03-04	28.300	28.550	28.000	28.300	28.300	76,838
2024-03-01	28.050	28.500	28.000	28.350	28.350	55,185
2024-02-29	28.950	29.000	27.850	28.350	28.350	123,317
2024-02-27	28.700	29.300	28.550	29.000	29.000	63,037
2024-02-26	28.200	29.450	28.200	28.700	28.700	38,213
2024-02-23	28.550	28.600	28.250	28.600	28.600	68,453
2024-02-22	28.250	29.000	28.200	28.650	28.650	38,072
2024-02-21	29.500	29.500	28.650	28.950	28.950	36,806
2024-02-20	28.300	29.300	28.100	28.600	28.600	73,986
2024-02-19	28.000	28.000	27.450	27.800	27.800	85,011
2024-02-16	27.750	28.150	27.750	28.000	28.000	43,528
2024-02-15	28.750	28.750	27.200	28.500	28.500	136,513
2024-02-05	30.850	30.850	28.700	28.750	28.750	182,243
2024-02-02	30.250	32.200	29.750	30.100	30.100	718,568
2024-02-01	30.350	33.100	29.650	29.650	29.650	1,196,999
2024-01-31	29.400	30.350	28.450	30.150	30.150	2,336,411
2024-01-30	25.500	27.600	25.500	27.600	27.600	544,531
2024-01-29	23.300	25.100	23.300	25.100	25.100	278,871
2024-01-26	22.800	23.000	22.200	22.850	22.850	24,516
2024-01-25	22.150	22.150	21.850	21.850	21.850	48,285
2024-01-24	21.600	21.950	21.250	21.750	21.750	44,522

← NewerPage 11 of 20 · 1,182 trading daysOlder →

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.