Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.850	13.950	13.800	13.800	13.800	8,012
2023-01-31	13.800	14.050	13.650	14.000	14.000	19,822
2023-01-30	14.250	14.250	14.250	14.250	14.250	3,928
2023-01-17	13.800	14.100	13.800	14.100	14.100	2,354
2023-01-16	13.850	14.000	13.850	14.000	14.000	6,461
2023-01-13	13.950	14.100	13.850	14.100	14.100	27,138
2023-01-12	13.800	14.050	13.800	14.050	14.050	26,857
2023-01-11	14.850	14.850	13.900	14.100	14.100	14,531
2023-01-10	14.150	14.150	13.950	14.100	14.100	7,006
2023-01-09	13.850	14.000	13.850	14.000	14.000	12,186
2023-01-06	13.950	14.000	13.400	14.000	14.000	25,975
2023-01-05	13.950	14.100	13.950	14.100	14.100	10,351
2023-01-03	13.850	14.100	13.850	14.100	14.100	7,639
2022-12-30	13.850	14.100	13.850	14.100	14.100	9,467
2022-12-29	13.800	14.150	13.700	14.150	14.150	18,025
2022-12-28	14.300	14.300	14.050	14.250	14.250	23,472
2022-12-27	14.400	14.400	14.100	14.300	14.300	12,108
2022-12-26	14.350	14.400	14.350	14.350	14.350	13,105
2022-12-23	14.000	14.400	14.000	14.250	14.250	38,084
2022-12-22	14.000	14.150	13.900	14.150	14.150	28,816
2022-12-21	14.050	14.050	14.000	14.050	14.050	8,700
2022-12-20	14.250	14.400	14.150	14.200	14.200	25,999
2022-12-19	14.300	14.450	14.200	14.250	14.250	14,000
2022-12-16	14.150	14.150	13.900	14.150	14.150	25,003
2022-12-15	14.150	14.200	14.150	14.150	14.150	22,001
2022-12-14	13.700	14.150	13.700	14.150	14.150	28,133
2022-12-13	13.850	14.100	13.850	14.100	14.100	12,001
2022-12-12	13.800	14.150	13.750	14.150	14.150	9,127
2022-12-09	14.750	14.800	13.900	14.050	14.050	28,470
2022-12-08	14.050	14.050	13.950	13.950	13.950	3,002
2022-12-07	14.050	14.050	13.800	13.900	13.900	10,453
2022-12-06	13.800	13.800	13.800	13.800	13.800	2,092
2022-12-05	13.550	14.000	13.400	14.000	14.000	6,591
2022-12-02	14.100	14.150	13.900	14.000	14.000	15,017
2022-12-01	14.100	14.100	14.100	14.100	14.100	2,427
2022-11-30	13.850	14.050	13.850	14.050	14.050	5,006
2022-11-29	14.000	14.050	14.000	14.050	14.050	4,889
2022-11-28	13.900	13.900	13.900	13.900	13.900	4,193
2022-11-25	13.900	14.000	13.900	14.000	14.000	16,218
2022-11-24	13.800	14.050	13.800	14.050	14.050	35,134
2022-11-23	14.050	14.050	14.050	14.050	14.050	5,743
2022-11-22	13.800	14.150	13.800	14.100	14.100	15,965
2022-11-21	13.950	13.950	13.950	13.950	13.950	7,189
2022-11-18	14.000	14.000	13.800	13.900	13.900	29,731
2022-11-17	14.050	14.050	13.900	13.900	13.900	8,104
2022-11-16	13.950	13.950	13.800	13.850	13.850	18,011
2022-11-15	13.950	13.950	13.550	13.950	13.950	5,003
2022-11-14	13.950	13.950	13.950	13.950	13.950	2,022
2022-11-11	13.950	13.950	13.800	13.950	13.950	5,965
2022-11-10	13.850	14.000	13.400	14.000	14.000	5,041
2022-11-09	14.000	14.000	13.800	13.850	13.850	15,276
2022-11-08	13.900	14.200	13.400	13.800	13.800	52,029
2022-11-07	14.350	14.350	13.950	14.200	14.200	5,006
2022-11-04	13.950	14.100	13.650	14.100	14.100	26,013
2022-11-03	13.900	14.100	13.900	14.050	14.050	12,347
2022-11-02	14.150	14.150	13.950	14.050	14.050	23,005
2022-11-01	14.000	14.100	13.950	14.000	14.000	34,001
2022-10-31	14.050	14.050	14.000	14.000	14.000	15,067
2022-10-28	14.000	14.150	14.000	14.150	14.150	5,059
2022-10-27	14.350	14.350	13.950	14.150	14.150	6,001

← NewerPage 16 of 20 · 1,183 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.