Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.000	22.150	20.950	21.800	21.800	41,044
2023-07-28	21.950	21.950	21.750	21.750	21.750	2,719
2023-07-27	21.600	21.600	21.350	21.500	21.500	10,003
2023-07-26	22.000	22.000	21.300	21.350	21.350	10,612
2023-07-25	22.000	22.100	21.400	21.550	21.550	24,202
2023-07-24	21.100	22.450	21.000	21.450	21.450	22,472
2023-07-21	21.250	21.750	21.250	21.450	21.450	13,043
2023-07-20	21.700	21.700	21.100	21.250	21.250	24,859
2023-07-19	22.000	22.000	21.000	21.000	21.000	16,129
2023-07-18	21.750	21.750	21.450	21.450	21.450	5,335
2023-07-17	22.200	22.200	21.000	21.800	21.800	51,215
2023-07-14	22.000	22.300	21.200	21.600	21.600	35,395
2023-07-13	21.950	23.400	21.400	21.400	21.400	118,507
2023-07-12	21.150	22.000	21.100	21.600	21.600	27,292
2023-07-11	20.250	20.950	20.250	20.950	20.950	18,485
2023-07-10	20.700	21.100	20.450	20.650	20.650	24,028
2023-07-07	20.250	21.350	20.100	20.900	20.900	38,917
2023-07-06	22.000	22.000	20.850	20.950	20.950	25,001
2023-07-05	21.500	21.850	21.150	21.600	21.600	35,039
2023-07-04	22.600	22.800	21.900	22.200	22.200	61,876
2023-07-03	20.550	22.800	20.550	22.450	22.450	61,130
2023-06-30	20.450	21.300	20.450	20.850	20.850	46,336
2023-06-29	20.500	20.550	20.150	20.450	20.450	60,643
2023-06-28	22.700	22.700	20.500	20.500	20.500	317,864
2023-06-27	22.350	23.800	21.900	22.650	22.650	622,541
2023-06-26	21.050	21.750	21.050	21.750	21.750	317,486
2023-06-21	18.500	20.000	18.500	19.800	19.800	122,504
2023-06-20	18.350	18.350	18.300	18.350	18.350	8,306
2023-06-19	18.050	18.300	18.050	18.300	18.300	12,305
2023-06-16	18.050	18.050	17.700	18.000	18.000	10,031
2023-06-15	18.050	18.050	17.600	17.950	17.950	29,136
2023-06-14	17.800	18.300	17.800	18.050	18.050	26,295
2023-06-13	17.800	18.200	17.700	17.800	17.800	14,575
2023-06-12	18.000	18.000	17.750	17.800	17.800	14,241
2023-06-09	18.000	18.000	17.800	18.000	18.000	20,530
2023-06-08	17.800	17.850	17.700	17.800	17.800	24,002
2023-06-07	18.000	18.000	17.550	17.800	17.800	28,406
2023-06-06	17.600	17.900	17.600	17.750	17.750	47,137
2023-06-05	17.350	17.750	17.350	17.550	17.550	40,502
2023-06-02	17.050	17.500	17.050	17.350	17.350	50,563
2023-06-01	17.950	17.950	17.450	17.750	17.750	50,284
2023-05-31	17.350	17.600	17.300	17.600	17.600	19,304
2023-05-30	17.150	18.000	17.150	17.450	17.450	54,856
2023-05-29	17.200	17.500	17.050	17.450	17.450	27,068
2023-05-26	17.300	17.300	16.850	17.200	17.200	74,726
2023-05-25	17.200	17.200	16.850	16.950	16.950	33,528
2023-05-24	17.600	17.600	16.600	17.200	17.200	284,499
2023-05-23	15.950	17.500	15.950	17.500	17.500	366,666
2023-05-22	15.100	16.100	15.100	15.950	15.950	53,693
2023-05-19	14.950	15.100	14.950	15.100	15.100	24,081
2023-05-18	15.100	15.100	15.000	15.100	15.100	18,508
2023-05-17	15.100	15.100	15.000	15.050	15.050	15,504
2023-05-16	15.250	15.250	15.100	15.100	15.100	36,164
2023-05-15	15.100	15.100	14.950	14.950	14.950	19,053
2023-05-12	15.000	15.000	14.950	15.000	15.000	19,274
2023-05-11	15.150	15.150	14.900	15.000	15.000	28,040
2023-05-10	15.000	15.000	14.800	14.850	14.850	36,000
2023-05-09	15.200	15.250	15.000	15.000	15.000	24,015
2023-05-08	15.350	15.350	15.200	15.250	15.250	14,009
2023-05-05	15.200	15.350	15.200	15.300	15.300	30,001

← NewerPage 14 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.