Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.050	20.300	20.050	20.100	20.100	31,072
2026-01-20	19.850	20.000	19.850	19.950	19.950	35,532
2026-01-19	19.450	19.850	19.450	19.850	19.850	10,050
2026-01-16	19.850	20.000	19.850	19.900	19.900	27,900
2026-01-15	19.950	20.250	19.950	20.000	20.000	8,085
2026-01-14	19.950	20.000	19.850	19.950	19.950	19,198
2026-01-13	20.100	20.100	20.000	20.000	20.000	19,001
2026-01-12	19.800	20.200	19.800	20.050	20.050	25,007
2026-01-09	19.900	19.900	19.600	19.800	19.800	8,010
2026-01-08	19.850	19.900	19.850	19.900	19.900	10,000
2026-01-07	19.900	19.950	19.900	19.900	19.900	20,002
2026-01-06	19.950	20.000	19.850	20.000	20.000	18,020
2026-01-05	19.950	20.150	19.700	20.150	20.150	37,006
2026-01-02	19.850	20.200	19.850	19.950	19.950	73,264
2025-12-31	20.200	20.200	19.450	19.850	19.850	24,001
2025-12-30	19.800	19.850	19.800	19.850	19.850	5,000
2025-12-29	19.800	19.800	19.800	19.800	19.800	0
2025-12-26	19.800	19.800	19.600	19.800	19.800	10,001
2025-12-24	19.900	20.000	19.500	19.800	19.800	24,254
2025-12-23	19.400	19.500	19.400	19.500	19.500	2,000
2025-12-22	19.300	19.300	19.300	19.300	19.300	1,002
2025-12-19	19.250	19.250	19.250	19.250	19.250	2,050
2025-12-18	19.450	19.450	19.450	19.450	19.450	1,010
2025-12-17	19.050	19.100	19.000	19.100	19.100	7,701
2025-12-16	19.500	19.500	19.000	19.450	19.450	15,000
2025-12-15	19.650	19.700	19.500	19.650	19.650	8,031
2025-12-12	19.750	19.800	19.600	19.800	19.800	19,273
2025-12-11	19.950	20.000	19.900	19.900	19.900	14,858
2025-12-10	19.900	19.900	19.900	19.900	19.900	0
2025-12-09	19.500	19.950	19.500	19.900	19.900	13,000
2025-12-08	19.950	20.000	19.950	19.950	19.950	4,117
2025-12-05	20.050	20.050	20.000	20.000	20.000	2,009
2025-12-04	20.000	20.000	20.000	20.000	20.000	1,001
2025-12-03	20.200	20.200	19.950	19.950	19.950	5,000
2025-12-02	20.100	20.100	19.950	19.950	19.950	7,002
2025-12-01	19.900	20.100	19.800	20.100	20.100	14,021
2025-11-28	20.100	20.100	19.950	20.000	20.000	9,001
2025-11-27	20.000	20.200	20.000	20.100	20.100	5,000
2025-11-26	20.350	20.350	20.000	20.000	20.000	6,000
2025-11-25	20.000	20.000	19.950	19.950	19.950	6,002
2025-11-24	19.900	20.450	19.900	20.000	20.000	4,008
2025-11-21	20.550	20.550	19.900	19.950	19.950	6,000
2025-11-20	20.000	20.800	19.800	20.800	20.800	61,775
2025-11-19	20.050	20.050	19.950	19.950	19.950	34,177
2025-11-18	20.250	20.250	20.050	20.050	20.050	16,001
2025-11-17	20.500	20.500	20.250	20.250	20.250	9,003
2025-11-14	20.300	20.500	20.150	20.500	20.500	16,179
2025-11-13	20.300	20.450	20.300	20.300	20.300	16,144
2025-11-12	20.300	20.300	20.150	20.300	20.300	8,006
2025-11-11	20.200	20.700	20.150	20.300	20.300	26,101
2025-11-10	20.250	20.250	20.050	20.150	20.150	24,050
2025-11-07	20.250	20.250	20.250	20.250	20.250	1,030
2025-11-06	20.400	20.850	20.100	20.650	20.650	40,244
2025-11-05	20.250	20.900	20.200	20.900	20.900	33,000
2025-11-04	20.550	20.550	20.150	20.250	20.250	18,775
2025-11-03	20.050	20.200	19.900	20.200	20.200	32,076
2025-10-31	20.100	20.350	20.050	20.150	20.150	24,161
2025-10-30	20.100	20.200	20.050	20.100	20.100	33,001
2025-10-29	20.150	20.400	20.100	20.300	20.300	22,087
2025-10-28	20.300	20.450	20.150	20.200	20.200	15,035

← NewerPage 4 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.