Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.200	22.450	22.100	22.350	22.350	6,008
2023-10-26	22.700	22.700	22.000	22.350	22.350	37,741
2023-10-25	22.750	22.900	22.200	22.700	22.700	27,789
2023-10-24	22.750	22.750	22.400	22.750	22.750	15,201
2023-10-23	22.200	22.750	22.200	22.750	22.750	3,725
2023-10-20	22.900	23.000	22.850	23.000	23.000	6,571
2023-10-19	22.250	22.800	22.250	22.700	22.700	35,008
2023-10-18	23.500	23.500	22.200	22.800	22.800	56,106
2023-10-17	22.700	23.400	22.700	23.400	23.400	9,012
2023-10-16	22.850	23.300	22.800	23.300	23.300	14,016
2023-10-13	22.900	23.500	22.900	23.500	23.500	15,344
2023-10-12	22.900	23.500	22.900	23.500	23.500	13,131
2023-10-11	23.100	23.450	23.100	23.450	23.450	3,322
2023-10-06	22.900	23.400	22.900	23.400	23.400	4,031
2023-10-05	23.300	23.400	23.300	23.400	23.400	3,821
2023-10-04	23.000	23.250	23.000	23.250	23.250	11,055
2023-10-03	23.450	23.650	23.400	23.500	23.500	10,048
2023-10-02	23.900	23.900	23.400	23.700	23.700	10,558
2023-09-28	23.600	23.800	23.550	23.550	23.550	20,005
2023-09-27	23.400	23.600	23.400	23.600	23.600	12,004
2023-09-26	23.550	23.550	23.150	23.500	23.500	9,414
2023-09-25	23.700	23.700	23.000	23.700	23.700	14,868
2023-09-22	23.500	23.500	22.900	23.450	23.450	28,717
2023-09-21	23.700	23.700	23.300	23.500	23.500	26,007
2023-09-20	23.400	23.700	23.400	23.700	23.700	11,107
2023-09-19	23.900	23.900	23.600	23.700	23.700	7,047
2023-09-18	23.200	23.950	23.200	23.700	23.700	7,022
2023-09-15	23.800	23.850	23.600	23.600	23.600	16,133
2023-09-14	24.000	24.000	23.400	23.600	23.600	30,359
2023-09-13	23.000	24.000	22.950	23.800	23.800	27,616
2023-09-12	23.750	23.750	23.200	23.450	23.450	25,157
2023-09-11	23.950	25.050	23.700	23.700	23.700	32,135
2023-09-08	23.900	23.900	23.450	23.600	23.600	5,801
2023-09-07	23.400	24.100	23.400	23.500	23.500	31,021
2023-09-06	24.000	24.000	23.300	23.500	23.500	13,043
2023-09-05	23.650	23.850	23.250	23.600	23.600	23,387
2023-09-04	22.900	23.500	22.800	23.200	23.200	41,352
2023-09-01	23.400	23.400	22.750	23.000	23.000	20,030
2023-08-31	23.000	23.000	22.550	22.900	22.900	6,899
2023-08-30	22.600	22.800	22.500	22.600	22.600	41,847
2023-08-29	23.400	23.400	22.500	22.700	22.700	20,137
2023-08-28	22.600	22.800	22.100	22.800	22.800	69,521
2023-08-25	21.600	21.900	21.200	21.650	21.650	9,518
2023-08-24	21.500	21.600	21.500	21.600	21.600	7,233
2023-08-23	22.000	22.000	21.500	21.600	21.600	8,273
2023-08-22	21.750	21.750	21.500	21.500	21.500	7,712
2023-08-21	21.350	21.750	21.350	21.750	21.750	6,026
2023-08-18	21.450	21.750	21.450	21.750	21.750	11,095
2023-08-17	21.850	22.250	21.500	21.600	21.600	31,005
2023-08-16	22.600	22.600	21.300	21.850	21.850	56,393
2023-08-15	21.000	21.450	20.900	21.300	21.300	19,067
2023-08-14	21.000	21.650	20.800	21.300	21.300	16,264
2023-08-11	20.650	21.400	20.650	21.150	21.150	5,103
2023-08-10	20.850	21.250	20.850	21.250	21.250	15,020
2023-08-09	21.300	21.800	21.300	21.600	21.600	26,209
2023-08-08	21.050	21.900	21.050	21.500	21.500	11,295
2023-08-07	21.150	21.600	21.150	21.550	21.550	24,020
2023-08-04	21.250	21.800	21.150	21.750	21.750	10,014
2023-08-02	21.750	21.950	21.500	21.600	21.600	27,810
2023-08-01	22.200	22.200	21.550	21.650	21.650	27,888

← NewerPage 13 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.