Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.350	19.250	18.200	19.250	19.250	91,000
2026-07-22	18.100	18.300	17.900	18.150	18.150	11,000
2026-07-21	18.450	18.550	18.200	18.200	18.200	45,001
2026-07-20	18.600	18.600	18.450	18.450	18.450	2,010
2026-07-17	18.950	18.950	18.050	18.350	18.350	12,200
2026-07-16	18.100	18.550	18.100	18.500	18.500	3,458
2026-07-15	18.700	18.900	18.550	18.750	18.750	6,100
2026-07-14	18.750	18.750	18.200	18.650	18.650	35,100
2026-07-13	19.200	19.200	18.200	18.500	18.500	21,010
2026-07-10	19.200	19.200	19.200	19.200	19.200	0
2026-07-09	18.600	19.450	18.600	19.200	19.200	71,064
2026-07-08	18.150	18.300	18.150	18.300	18.300	4,000
2026-07-07	18.600	18.800	18.200	18.300	18.300	54,001
2026-07-06	18.750	20.150	18.300	18.550	18.550	209,027
2026-07-03	18.450	18.450	18.300	18.450	18.450	14,001
2026-07-02	17.750	18.100	17.750	18.100	18.100	11,001
2026-07-01	18.050	18.050	17.600	17.750	17.750	13,160
2026-06-30	17.800	18.000	17.750	17.800	17.800	14,502
2026-06-29	18.000	18.000	17.850	17.850	17.850	2,002
2026-06-26	17.750	17.800	17.600	17.800	17.800	12,004
2026-06-25	18.000	18.000	17.850	17.850	17.850	3,355
2026-06-24	17.800	18.550	17.800	18.200	18.200	24,082
2026-06-23	17.800	18.000	17.050	18.000	18.000	37,422
2026-06-22	18.050	18.450	18.000	18.000	18.000	31,590
2026-06-18	18.950	18.950	18.350	18.500	18.500	14,555
2026-06-17	19.000	19.000	18.450	18.500	18.500	12,177
2026-06-16	18.350	18.750	18.350	18.650	18.650	43,177
2026-06-15	18.700	18.700	18.500	18.600	18.600	36,000
2026-06-12	19.050	19.050	18.350	18.500	18.500	76,001
2026-06-11	18.550	18.700	18.550	18.700	18.700	37,001
2026-06-10	18.450	19.000	18.350	18.450	18.450	15,001
2026-06-09	18.850	18.850	18.800	18.800	18.800	18,036
2026-06-08	19.450	19.450	18.550	18.850	18.850	55,031
2026-06-05	18.750	18.750	18.400	18.650	18.650	10,001
2026-06-04	18.550	18.900	18.550	18.800	18.800	16,138
2026-06-03	18.650	18.900	18.550	18.650	18.650	50,050
2026-06-02	18.950	19.100	18.550	19.100	19.100	37,420
2026-06-01	18.200	20.000	18.200	19.100	19.100	53,014
2026-05-29	18.100	18.550	18.100	18.500	18.500	50,260
2026-05-28	19.000	19.000	18.000	18.000	18.000	55,055
2026-05-27	17.350	18.800	17.300	18.800	18.800	135,001
2026-05-26	17.500	17.700	16.950	17.100	17.100	58,010
2026-05-25	17.900	18.150	17.500	17.750	17.750	37,005
2026-05-22	18.000	18.000	17.700	17.750	17.750	31,276
2026-05-21	17.900	17.900	17.650	17.900	17.900	24,775
2026-05-20	17.850	18.050	17.800	17.900	17.900	6,001
2026-05-19	18.050	18.050	18.000	18.000	18.000	13,000
2026-05-18	18.100	18.250	18.050	18.150	18.150	29,000
2026-05-15	18.550	18.550	18.150	18.300	18.300	34,003
2026-05-14	18.700	18.700	18.200	18.350	18.350	21,001
2026-05-13	18.400	18.550	18.400	18.400	18.400	4,355
2026-05-12	18.600	18.700	18.100	18.400	18.400	25,263
2026-05-11	19.450	19.450	18.700	18.800	18.800	14,151
2026-05-08	18.750	19.300	18.750	19.100	19.100	5,003
2026-05-07	19.700	19.700	18.650	18.900	18.900	25,005
2026-05-06	19.100	19.600	19.100	19.100	19.100	45,002
2026-05-05	19.650	19.650	19.100	19.200	19.200	50,034
2026-05-04	19.200	19.450	19.150	19.350	19.350	55,002
2026-04-30	18.600	19.900	18.600	19.200	19.200	63,010
2026-04-29	18.250	19.150	18.150	19.100	19.100	53,403

← NewerPage 2 of 3 · 126 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.