Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	18.900	19.900	18.900	19.800	19.800	181,447
2022-04-29	18.750	19.600	17.800	19.000	19.000	247,190
2022-04-28	18.700	19.100	17.600	17.900	17.900	179,237
2022-04-27	19.150	19.750	18.500	18.750	18.750	136,567
2022-04-26	16.550	19.700	16.250	19.000	19.000	156,762
2022-04-25	18.250	18.250	16.500	17.950	17.950	42,101
2022-04-22	18.150	18.900	17.800	18.300	18.300	66,089
2022-04-21	18.100	19.000	17.300	18.200	18.200	117,861
2022-04-20	17.000	18.450	17.000	18.000	18.000	73,632
2022-04-19	16.250	17.950	15.800	17.250	17.250	45,226
2022-04-18	16.350	16.350	15.500	16.350	16.350	32,153
2022-04-15	16.200	16.450	15.750	16.350	16.350	53,157
2022-04-14	16.600	16.600	15.750	16.150	16.150	18,040
2022-04-12	15.900	16.800	15.900	16.300	16.300	16,482
2022-04-11	15.800	15.800	15.800	15.800	15.800	1,135
2022-04-08	15.600	15.750	15.600	15.750	15.750	2,009
2022-04-01	15.900	15.900	15.900	15.900	15.900	12,022
2022-03-31	15.900	15.900	15.900	15.900	15.900	1,009
2022-03-30	16.000	16.000	15.650	16.000	16.000	14,110
2022-03-29	15.600	16.050	15.550	16.000	16.000	46,888
2022-03-28	15.900	16.050	15.900	16.050	16.050	11,099
2022-03-25	15.950	15.950	15.950	15.950	15.950	16,243
2022-03-24	15.800	16.100	15.550	15.600	15.600	21,567
2022-03-22	15.600	16.000	15.600	16.000	16.000	12,643
2022-03-21	15.500	15.550	15.450	15.550	15.550	7,668
2022-03-18	15.600	15.600	15.300	15.500	15.500	7,883
2022-03-17	15.500	15.500	15.450	15.450	15.450	4,124
2022-03-15	15.900	15.950	15.900	15.950	15.950	8,484
2022-03-14	16.350	16.350	14.800	16.050	16.050	4,773
2022-03-11	15.900	15.950	15.900	15.950	15.950	6,029
2022-03-10	15.950	15.950	15.900	15.950	15.950	4,422
2022-03-08	15.950	15.950	15.000	15.700	15.700	4,428
2022-03-04	15.150	15.500	15.150	15.500	15.500	2,372
2022-03-03	15.850	15.850	15.850	15.850	15.850	1,771
2022-03-02	15.500	15.700	15.500	15.700	15.700	2,207
2022-03-01	15.600	15.800	15.100	15.300	15.300	9,065
2022-02-25	14.550	15.150	14.550	15.150	15.150	2,514
2022-02-23	15.000	15.000	15.000	15.000	15.000	4,363
2022-02-22	15.500	15.550	15.500	15.550	15.550	3,019
2022-02-21	15.600	15.600	15.600	15.600	15.600	1,217
2022-02-17	15.400	15.500	15.000	15.500	15.500	7,012
2022-02-16	15.100	15.450	15.100	15.450	15.450	6,564
2022-02-15	15.450	15.800	15.300	15.800	15.800	8,526
2022-02-14	16.500	16.500	15.300	16.250	16.250	7,041
2022-02-11	16.500	16.500	16.500	16.500	16.500	5,109
2022-02-10	16.900	16.950	15.700	16.550	16.550	41,902
2022-02-09	16.900	16.900	16.900	16.900	16.900	2,331
2022-02-08	16.300	16.300	14.500	15.800	15.800	50,108
2022-02-07	15.200	15.650	15.000	15.600	15.600	78,504
2022-01-26	13.800	14.250	13.800	14.250	14.250	2,017
2022-01-24	14.600	14.600	14.000	14.450	14.450	11,784
2022-01-21	14.400	14.500	13.900	14.500	14.500	5,013
2022-01-20	14.000	14.450	14.000	14.450	14.450	11,183
2022-01-19	13.800	14.700	13.750	14.500	14.500	10,202
2022-01-17	16.100	16.100	14.850	14.900	14.900	8,006
2022-01-14	14.700	14.700	14.700	14.700	14.700	2,019
2022-01-13	13.100	14.250	13.100	14.250	14.250	4,051
2022-01-12	13.150	13.150	13.150	13.150	13.150	3,007
2022-01-11	14.150	14.150	14.150	14.150	14.150	4,056
2022-01-10	13.450	14.300	13.450	14.300	14.300	3,005

← NewerPage 19 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.