Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	13.900	14.050	13.900	14.000	14.000	41,005
2022-10-25	14.050	14.050	13.950	14.050	14.050	29,021
2022-10-24	13.850	14.050	13.850	13.950	13.950	28,016
2022-10-21	13.600	14.050	13.600	14.050	14.050	29,875
2022-10-20	14.000	14.050	13.850	14.050	14.050	54,132
2022-10-19	13.850	14.000	13.850	14.000	14.000	23,044
2022-10-18	13.900	14.350	13.900	14.200	14.200	3,068
2022-10-17	13.750	14.000	13.750	14.000	14.000	13,213
2022-10-14	13.750	14.400	13.750	14.050	14.050	20,208
2022-10-13	13.900	14.050	13.900	14.050	14.050	17,228
2022-10-12	13.750	14.250	13.750	14.050	14.050	36,276
2022-10-11	13.600	14.050	13.600	14.050	14.050	36,018
2022-10-07	13.900	14.050	13.900	14.050	14.050	49,009
2022-10-06	14.600	14.750	14.000	14.150	14.150	88,483
2022-10-05	14.950	14.950	14.250	14.350	14.350	36,562
2022-10-04	14.700	15.000	14.350	14.400	14.400	34,595
2022-10-03	14.100	14.800	13.900	14.300	14.300	164,006
2022-09-30	14.650	14.850	14.200	14.600	14.600	85,059
2022-09-29	14.750	15.000	14.750	15.000	15.000	3,097
2022-09-28	15.000	15.000	14.400	14.650	14.650	43,200
2022-09-27	15.000	15.300	15.000	15.300	15.300	3,006
2022-09-23	15.450	16.000	15.450	15.750	15.750	8,004
2022-09-22	15.050	15.200	15.050	15.200	15.200	4,037
2022-09-21	15.250	15.250	15.150	15.150	15.150	6,012
2022-09-16	15.100	15.250	14.950	15.100	15.100	46,020
2022-09-15	15.200	15.300	15.200	15.300	15.300	5,545
2022-09-14	15.600	15.600	15.150	15.550	15.550	10,032
2022-09-13	15.600	15.700	15.600	15.600	15.600	11,055
2022-09-12	15.700	15.700	15.500	15.600	15.600	14,004
2022-09-08	15.550	15.550	15.200	15.450	15.450	11,006
2022-09-07	15.450	15.450	15.150	15.300	15.300	9,010
2022-09-06	15.600	15.600	15.250	15.450	15.450	22,361
2022-09-05	15.700	15.700	15.250	15.550	15.550	13,882
2022-09-02	15.600	15.600	15.350	15.450	15.450	10,002
2022-09-01	15.400	15.450	15.250	15.450	15.450	57,144
2022-08-31	15.400	15.750	15.400	15.650	15.650	16,186
2022-08-30	16.150	16.450	15.250	15.800	15.800	94,192
2022-08-29	15.200	16.600	14.850	16.150	16.150	119,320
2022-08-26	15.650	15.750	15.650	15.700	15.700	33,149
2022-08-25	15.800	15.800	14.850	15.600	15.600	69,358
2022-08-24	15.550	15.600	15.500	15.600	15.600	20,535
2022-08-23	15.600	15.600	15.600	15.600	15.600	1,252
2022-08-22	15.600	15.950	15.450	15.800	15.800	17,110
2022-08-19	16.000	16.150	15.700	15.850	15.850	56,611
2022-08-18	15.700	16.000	15.500	15.800	15.800	30,035
2022-08-17	16.000	16.050	15.150	15.700	15.700	54,006
2022-08-16	16.000	16.150	15.950	16.150	16.150	16,075
2022-08-15	16.000	16.200	15.950	16.050	16.050	15,602
2022-08-12	16.000	16.150	15.950	16.150	16.150	15,121
2022-08-11	16.350	16.350	16.150	16.150	16.150	4,395
2022-08-10	16.450	16.800	15.950	16.050	16.050	36,127
2022-08-09	16.100	16.350	16.100	16.350	16.350	26,789
2022-08-08	17.100	17.550	16.050	16.300	16.300	190,092
2022-08-05	15.950	17.400	15.950	16.550	16.550	152,121
2022-08-04	16.550	16.700	15.750	15.900	15.900	44,097
2022-08-03	16.100	16.250	15.400	15.800	15.800	28,066
2022-08-02	16.000	16.000	15.500	15.600	15.600	32,439
2022-08-01	17.400	17.550	16.000	16.000	16.000	87,397
2022-07-29	17.400	17.500	16.600	17.300	17.300	19,024
2022-07-28	16.650	17.450	16.650	17.000	17.000	104,361

← NewerPage 17 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.