Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.450	15.500	15.200	15.200	15.200	33,998
2023-05-03	15.550	15.550	15.450	15.500	15.500	13,388
2023-05-02	15.550	15.700	15.550	15.550	15.550	24,352
2023-04-28	15.500	15.700	15.500	15.550	15.550	19,239
2023-04-27	15.900	15.900	15.300	15.500	15.500	51,067
2023-04-26	16.000	16.000	15.800	15.900	15.900	33,233
2023-04-25	15.900	16.200	15.800	15.800	15.800	52,258
2023-04-24	15.900	16.000	15.800	15.850	15.850	39,394
2023-04-21	16.500	16.500	15.800	15.900	15.900	76,078
2023-04-20	15.900	16.050	15.800	15.950	15.950	24,225
2023-04-19	15.900	16.200	15.850	15.900	15.900	59,851
2023-04-18	16.200	16.300	15.700	15.800	15.800	92,094
2023-04-17	16.150	16.250	15.950	16.050	16.050	55,461
2023-04-14	15.600	16.250	15.600	16.150	16.150	121,921
2023-04-13	16.200	16.200	15.550	15.550	15.550	124,546
2023-04-12	16.400	16.400	15.900	16.150	16.150	121,825
2023-04-11	16.550	16.850	15.900	16.200	16.200	324,512
2023-04-10	16.950	17.150	16.500	17.150	17.150	463,734
2023-04-07	14.200	15.600	14.200	15.600	15.600	192,066
2023-04-06	14.300	14.400	14.200	14.200	14.200	53,068
2023-03-31	14.100	14.150	14.100	14.150	14.150	20,109
2023-03-30	14.250	14.250	14.050	14.150	14.150	33,006
2023-03-29	14.250	14.250	14.250	14.250	14.250	9,009
2023-03-28	14.200	14.250	14.200	14.250	14.250	7,017
2023-03-27	14.200	14.200	14.100	14.200	14.200	7,210
2023-03-24	14.200	14.250	14.150	14.200	14.200	13,042
2023-03-23	14.150	14.200	14.150	14.200	14.200	22,380
2023-03-22	14.100	14.150	14.100	14.150	14.150	6,854
2023-03-21	14.100	14.100	14.050	14.100	14.100	22,021
2023-03-20	14.100	14.150	14.100	14.100	14.100	26,064
2023-03-17	14.100	14.100	14.000	14.100	14.100	6,496
2023-03-16	14.150	14.150	13.950	14.100	14.100	42,371
2023-03-15	14.000	14.100	14.000	14.000	14.000	21,015
2023-03-14	14.000	14.000	13.950	14.000	14.000	5,096
2023-03-13	14.050	14.050	14.000	14.050	14.050	22,082
2023-03-10	14.100	14.150	14.000	14.150	14.150	58,076
2023-03-09	14.100	14.250	14.100	14.200	14.200	44,746
2023-03-08	14.050	14.150	13.950	14.100	14.100	59,034
2023-03-07	13.950	14.000	13.950	14.000	14.000	13,223
2023-03-06	13.900	13.950	13.900	13.950	13.950	6,673
2023-03-03	13.900	13.950	13.900	13.900	13.900	17,954
2023-03-02	13.850	14.000	13.800	14.000	14.000	35,206
2023-03-01	13.800	14.000	13.800	14.000	14.000	15,887
2023-02-24	13.950	14.000	13.800	14.000	14.000	44,047
2023-02-23	14.000	14.000	13.900	14.000	14.000	33,122
2023-02-22	14.050	14.150	14.000	14.000	14.000	21,059
2023-02-21	13.950	14.050	13.950	14.050	14.050	14,099
2023-02-20	14.100	14.100	13.950	14.100	14.100	15,074
2023-02-17	14.250	14.250	14.050	14.100	14.100	24,134
2023-02-16	14.100	14.200	14.000	14.050	14.050	17,725
2023-02-15	13.950	14.100	13.950	14.100	14.100	11,022
2023-02-13	14.200	14.200	13.950	13.950	13.950	9,014
2023-02-10	13.950	14.000	13.950	14.000	14.000	6,038
2023-02-09	14.000	14.050	13.900	14.000	14.000	17,026
2023-02-08	14.150	14.150	13.950	14.000	14.000	17,373
2023-02-07	13.900	14.000	13.900	14.000	14.000	11,017
2023-02-06	14.000	14.000	13.950	13.950	13.950	8,034
2023-02-03	13.900	14.050	13.850	14.050	14.050	10,493
2023-02-02	13.800	14.000	13.800	14.000	14.000	20,057
2023-02-01	13.850	13.950	13.800	13.800	13.800	8,012

← NewerPage 15 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.