Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.400	21.400	21.000	21.000	21.000	7,933
2024-01-22	21.150	21.450	21.100	21.450	21.450	12,466
2024-01-19	21.000	21.400	21.000	21.150	21.150	20,166
2024-01-18	20.500	21.000	20.500	21.000	21.000	40,017
2024-01-17	20.450	20.500	20.000	20.500	20.500	29,021
2024-01-16	20.500	20.500	20.200	20.450	20.450	6,023
2024-01-15	20.900	20.950	20.550	20.800	20.800	7,015
2024-01-12	20.400	21.000	20.400	20.800	20.800	17,607
2024-01-11	20.600	20.600	20.600	20.600	20.600	2,539
2024-01-10	20.550	20.650	20.550	20.650	20.650	6,006
2024-01-08	20.600	20.600	20.600	20.600	20.600	3,047
2024-01-05	20.650	20.650	20.500	20.600	20.600	6,231
2024-01-04	20.200	20.850	20.000	20.450	20.450	46,057
2024-01-03	20.300	20.300	19.950	20.300	20.300	13,181
2024-01-02	20.550	20.550	20.300	20.500	20.500	10,534
2023-12-29	20.750	20.750	20.500	20.550	20.550	13,007
2023-12-28	21.250	21.300	20.500	20.800	20.800	19,337
2023-12-27	20.750	20.750	20.650	20.650	20.650	6,019
2023-12-26	20.300	20.650	20.200	20.650	20.650	27,825
2023-12-25	20.500	20.600	20.450	20.600	20.600	17,372
2023-12-22	20.500	20.500	20.300	20.500	20.500	49,010
2023-12-21	20.500	20.800	20.300	20.700	20.700	17,813
2023-12-20	20.500	20.950	20.500	20.700	20.700	15,207
2023-12-19	20.700	20.800	20.700	20.700	20.700	12,057
2023-12-18	20.700	20.750	20.600	20.700	20.700	47,068
2023-12-15	20.650	20.750	20.500	20.750	20.750	28,273
2023-12-14	20.550	21.250	20.550	20.850	20.850	18,039
2023-12-13	20.700	20.900	20.700	20.850	20.850	11,006
2023-12-12	21.500	21.500	20.750	20.950	20.950	17,979
2023-12-11	21.000	21.000	20.900	21.000	21.000	23,766
2023-12-08	20.800	21.300	20.600	21.300	21.300	31,184
2023-12-07	21.000	21.000	20.850	20.900	20.900	69,018
2023-12-06	21.000	21.100	20.850	20.850	20.850	41,211
2023-12-05	21.000	21.000	20.300	20.900	20.900	58,011
2023-12-04	20.750	21.150	20.750	21.000	21.000	7,192
2023-12-01	20.750	21.250	20.650	21.000	21.000	222,001
2023-11-30	20.500	21.200	20.400	21.150	21.150	346,303
2023-11-29	20.600	21.300	20.500	20.850	20.850	219,197
2023-11-28	21.600	21.600	20.650	20.950	20.950	14,176
2023-11-27	21.300	21.600	21.200	21.600	21.600	7,601
2023-11-24	20.800	21.000	20.800	20.900	20.900	86,433
2023-11-23	20.800	20.800	20.500	20.800	20.800	18,710
2023-11-22	21.900	21.900	20.750	20.750	20.750	23,152
2023-11-21	20.300	20.750	20.300	20.750	20.750	16,246
2023-11-20	20.800	20.800	20.450	20.700	20.700	24,948
2023-11-17	20.550	20.750	20.400	20.400	20.400	6,784
2023-11-16	20.850	20.850	20.500	20.700	20.700	18,894
2023-11-15	20.950	20.950	20.500	20.750	20.750	17,620
2023-11-14	22.250	22.250	20.300	20.700	20.700	61,139
2023-11-13	20.700	21.550	20.700	21.500	21.500	11,013
2023-11-10	21.500	21.600	21.300	21.450	21.450	14,068
2023-11-09	21.500	21.700	21.350	21.500	21.500	33,028
2023-11-08	21.650	21.700	21.650	21.700	21.700	13,924
2023-11-07	21.650	21.650	21.500	21.650	21.650	37,108
2023-11-06	21.400	21.900	21.400	21.900	21.900	8,109
2023-11-03	21.550	22.000	21.550	22.000	22.000	4,220
2023-11-02	21.750	22.150	21.000	22.000	22.000	23,136
2023-11-01	22.200	22.300	22.200	22.250	22.250	7,218
2023-10-31	22.250	22.250	22.250	22.250	22.250	1,031
2023-10-30	22.050	22.250	22.050	22.250	22.250	8,021

← NewerPage 12 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.