Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.300	20.400	20.300	20.300	20.300	11,000
2025-10-23	20.300	20.350	20.100	20.250	20.250	15,001
2025-10-22	20.400	20.500	20.400	20.450	20.450	19,000
2025-10-21	20.500	20.600	20.050	20.400	20.400	73,001
2025-10-20	20.700	21.000	20.150	20.500	20.500	40,240
2025-10-17	20.450	20.750	20.300	20.700	20.700	28,000
2025-10-16	20.650	20.700	20.550	20.700	20.700	29,002
2025-10-15	20.200	20.650	20.200	20.600	20.600	11,000
2025-10-14	20.650	20.650	20.500	20.500	20.500	17,355
2025-10-13	21.100	21.150	20.450	20.650	20.650	41,290
2025-10-09	21.150	21.200	21.000	21.100	21.100	23,063
2025-10-08	21.500	21.500	20.950	21.150	21.150	22,019
2025-10-07	21.950	22.000	21.500	21.500	21.500	62,006
2025-10-03	20.900	21.050	20.900	21.050	21.050	20,000
2025-10-02	21.500	21.500	21.500	21.500	21.500	3,002
2025-10-01	21.600	21.600	21.550	21.550	21.550	7,000
2025-09-30	21.400	22.200	21.400	21.550	21.550	27,010
2025-09-29	21.600	21.600	21.600	21.600	21.600	0
2025-09-26	20.650	21.600	20.500	21.600	21.600	22,188
2025-09-25	21.500	21.500	21.050	21.050	21.050	7,000
2025-09-24	20.750	21.200	20.750	21.200	21.200	5,675
2025-09-23	21.550	21.550	20.850	20.850	20.850	13,000
2025-09-22	20.900	20.950	20.750	20.950	20.950	7,051
2025-09-19	21.950	21.950	21.100	21.100	21.100	25,144
2025-09-18	21.600	22.100	21.200	21.950	21.950	50,459
2025-09-17	20.750	21.100	20.750	20.850	20.850	14,177
2025-09-16	21.550	21.600	20.600	20.750	20.750	14,000
2025-09-15	20.800	21.050	20.800	21.000	21.000	14,001
2025-09-12	21.150	21.250	20.850	21.250	21.250	15,550
2025-09-11	21.450	21.450	21.150	21.150	21.150	6,002
2025-09-10	21.450	21.800	21.150	21.450	21.450	11,001
2025-09-09	22.200	22.200	21.250	21.500	21.500	10,000
2025-09-08	21.900	23.250	20.600	21.450	21.450	54,114
2025-09-05	21.400	21.400	20.900	21.200	21.200	10,001
2025-09-04	21.150	21.250	21.100	21.250	21.250	15,001
2025-09-03	20.300	21.300	20.300	20.700	20.700	114,710
2025-09-02	20.500	20.500	20.300	20.300	20.300	8,117
2025-09-01	20.900	20.900	20.500	20.500	20.500	23,645
2025-08-29	21.400	21.400	20.550	20.550	20.550	35,046
2025-08-28	21.800	21.800	21.150	21.400	21.400	25,173
2025-08-27	21.000	21.500	21.000	21.500	21.500	6,260
2025-08-26	21.800	21.900	21.250	21.350	21.350	42,189
2025-08-25	21.950	22.200	21.850	22.200	22.200	53,001
2025-08-22	21.700	22.500	21.700	22.250	22.250	31,024
2025-08-21	22.600	22.600	22.000	22.200	22.200	59,821
2025-08-20	23.750	23.750	22.600	22.600	22.600	22,040
2025-08-19	23.650	23.700	23.100	23.300	23.300	19,000
2025-08-18	23.500	24.200	23.300	23.800	23.800	30,000
2025-08-15	23.300	24.000	23.300	23.900	23.900	16,178
2025-08-14	24.500	24.500	23.000	23.000	23.000	44,277
2025-08-13	23.950	24.600	23.600	24.500	24.500	42,787
2025-08-12	24.700	24.700	23.450	23.950	23.950	34,357
2025-08-11	23.350	24.700	22.900	24.700	24.700	64,401
2025-08-08	22.250	23.750	21.600	23.750	23.750	52,177
2025-08-07	22.250	22.900	22.200	22.200	22.200	28,000
2025-08-06	24.000	24.000	22.200	22.850	22.850	220,010
2025-08-05	21.500	23.750	21.500	23.750	23.750	301,104
2025-08-04	20.800	22.150	20.650	21.600	21.600	211,001
2025-08-01	20.550	20.550	20.050	20.150	20.150	13,109
2025-07-31	20.400	20.400	20.150	20.150	20.150	11,005

← NewerPage 5 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.