Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.200	18.200	17.800	17.900	17.900	7,001
2026-04-27	18.200	19.050	18.200	18.200	18.200	8,001
2026-04-24	18.000	18.200	17.850	18.200	18.200	9,000
2026-04-23	18.200	18.300	17.500	18.200	18.200	25,001
2026-04-22	18.400	18.450	18.050	18.150	18.150	20,001
2026-04-21	18.300	18.500	18.300	18.400	18.400	9,000
2026-04-20	18.850	18.900	18.300	18.350	18.350	36,256
2026-04-17	18.750	18.950	18.600	18.750	18.750	6,000
2026-04-16	18.450	18.800	18.300	18.750	18.750	12,081
2026-04-15	18.650	18.700	18.350	18.450	18.450	12,775
2026-04-14	18.850	18.850	18.400	18.650	18.650	23,003
2026-04-13	18.750	18.750	18.700	18.700	18.700	13,103
2026-04-10	18.800	18.800	18.700	18.750	18.750	8,006
2026-04-09	19.050	19.050	18.650	18.850	18.850	15,001
2026-04-08	18.300	19.100	18.300	19.050	19.050	36,004
2026-04-07	19.000	19.100	18.950	19.050	19.050	15,021
2026-04-02	19.100	19.100	18.700	18.700	18.700	5,002
2026-04-01	19.250	19.250	18.300	18.550	18.550	22,008
2026-03-31	19.000	19.000	18.300	18.550	18.550	8,010
2026-03-30	18.350	18.800	18.350	18.750	18.750	6,015
2026-03-27	18.350	18.500	18.350	18.500	18.500	5,008
2026-03-26	18.900	19.000	18.900	19.000	19.000	2,067
2026-03-25	18.900	19.100	18.800	19.050	19.050	11,012
2026-03-24	19.450	19.500	18.700	19.000	19.000	91,033
2026-03-23	18.550	18.900	18.400	18.900	18.900	39,585
2026-03-20	20.000	20.000	18.650	18.650	18.650	23,501
2026-03-19	18.550	18.550	18.400	18.450	18.450	24,001
2026-03-18	18.900	18.900	18.900	18.900	18.900	3,055
2026-03-17	19.000	19.100	19.000	19.000	19.000	8,014
2026-03-16	18.500	19.350	18.500	18.900	18.900	22,162
2026-03-13	19.600	19.600	18.500	18.500	18.500	13,671
2026-03-12	19.000	19.000	18.600	19.000	19.000	17,526
2026-03-11	18.350	19.200	18.350	19.000	19.000	12,131
2026-03-10	18.650	18.650	18.600	18.650	18.650	4,502
2026-03-09	19.250	19.250	18.100	19.000	19.000	25,207
2026-03-06	20.350	20.350	19.250	19.250	19.250	6,001
2026-03-05	19.250	19.750	19.150	19.500	19.500	13,020
2026-03-04	19.450	19.800	19.100	19.100	19.100	24,005
2026-03-03	19.500	20.000	19.350	19.350	19.350	31,004
2026-03-02	20.050	20.800	19.650	19.650	19.650	50,050
2026-02-26	19.350	19.900	19.300	19.900	19.900	17,841
2026-02-25	19.100	19.450	19.050	19.450	19.450	35,021
2026-02-24	19.750	19.800	19.200	19.300	19.300	78,004
2026-02-23	19.700	19.800	19.400	19.750	19.750	16,005
2026-02-11	19.800	19.900	19.600	19.700	19.700	21,565
2026-02-10	19.500	19.600	19.300	19.600	19.600	26,993
2026-02-09	19.800	19.950	19.800	19.950	19.950	5,005
2026-02-06	19.500	19.800	19.500	19.800	19.800	17,003
2026-02-05	19.900	19.900	19.900	19.900	19.900	5,000
2026-02-04	19.850	19.850	19.850	19.850	19.850	1,241
2026-02-03	19.800	19.900	19.800	19.850	19.850	19,010
2026-02-02	19.650	19.900	19.500	19.900	19.900	5,001
2026-01-30	19.500	19.700	19.500	19.650	19.650	15,001
2026-01-29	20.000	20.000	19.750	20.000	20.000	45,001
2026-01-28	20.050	20.050	19.850	19.950	19.950	16,264
2026-01-27	20.600	20.700	20.050	20.050	20.050	31,002
2026-01-26	20.350	20.350	20.000	20.000	20.000	2,000
2026-01-23	20.000	20.000	19.900	19.950	19.950	14,000
2026-01-22	20.000	21.000	20.000	20.050	20.050	61,273
2026-01-21	20.050	20.300	20.050	20.100	20.100	31,072

← NewerPage 3 of 20 · 1,186 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.