Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.700	20.700	20.350	20.400	20.400	64,037
2025-07-29	20.700	20.850	20.300	20.300	20.300	35,000
2025-07-28	20.400	20.400	20.300	20.300	20.300	30,165
2025-07-25	20.300	20.300	20.300	20.300	20.300	2,107
2025-07-24	20.500	20.500	20.250	20.500	20.500	4,261
2025-07-23	20.500	20.500	20.500	20.500	20.500	1,887
2025-07-22	20.800	20.800	20.550	20.550	20.550	9,001
2025-07-21	20.700	20.850	20.700	20.700	20.700	30,000
2025-07-18	20.200	20.700	20.000	20.700	20.700	30,426
2025-07-17	20.100	20.600	20.100	20.200	20.200	14,000
2025-07-16	20.650	20.650	20.600	20.600	20.600	2,032
2025-07-15	20.850	20.850	20.150	20.150	20.150	17,000
2025-07-14	20.750	20.750	20.500	20.650	20.650	7,111
2025-07-11	20.550	20.550	20.500	20.500	20.500	7,073
2025-07-10	20.750	20.750	20.250	20.250	20.250	15,000
2025-07-09	20.450	20.450	20.450	20.450	20.450	16,000
2025-07-08	20.000	20.250	19.950	20.200	20.200	23,009
2025-07-07	20.600	20.600	20.400	20.400	20.400	6,002
2025-07-04	20.400	20.400	20.300	20.300	20.300	8,000
2025-07-03	20.800	20.800	20.400	20.400	20.400	11,000
2025-07-02	20.550	20.550	20.050	20.350	20.350	81,000
2025-07-01	20.150	20.550	19.900	20.250	20.250	235,584
2025-06-30	20.750	20.750	20.050	20.300	20.300	105,184
2025-06-27	21.000	21.000	20.650	20.750	20.750	23,041
2025-06-26	21.100	21.750	20.750	21.000	21.000	24,001
2025-06-25	21.900	21.900	20.500	21.150	21.150	48,002
2025-06-24	20.750	21.900	20.750	21.900	21.900	6,101
2025-06-23	20.600	20.750	19.950	20.750	20.750	77,060
2025-06-20	21.100	21.100	20.800	20.800	20.800	11,280
2025-06-19	21.400	21.500	21.200	21.250	21.250	19,001
2025-06-18	21.700	21.700	21.500	21.500	21.500	16,001
2025-06-17	22.000	22.000	21.750	21.850	21.850	22,355
2025-06-16	22.200	22.200	21.400	22.000	22.000	21,357
2025-06-13	21.200	22.800	21.000	22.200	22.200	31,067
2025-06-12	21.600	21.650	21.100	21.100	21.100	35,006
2025-06-11	21.650	21.900	21.650	21.700	21.700	8,011
2025-06-10	22.400	22.800	21.850	22.200	22.200	69,651
2025-06-09	22.250	22.400	22.250	22.250	22.250	4,001
2025-06-06	22.500	22.650	22.200	22.200	22.200	27,290
2025-06-05	22.700	22.700	22.700	22.700	22.700	1,403
2025-06-04	22.200	22.450	22.200	22.450	22.450	15,004
2025-06-03	22.050	22.200	21.550	22.200	22.200	27,003
2025-06-02	22.200	22.950	22.200	22.500	22.500	9,046
2025-05-29	22.650	23.200	22.650	23.200	23.200	2,001
2025-05-28	22.850	22.850	22.850	22.850	22.850	3,000
2025-05-27	22.850	22.850	22.850	22.850	22.850	11,353
2025-05-26	22.400	23.300	22.400	22.850	22.850	43,010
2025-05-23	22.800	22.800	22.250	22.250	22.250	19,887
2025-05-22	22.300	23.000	22.300	22.600	22.600	5,000
2025-05-21	22.900	23.100	22.800	22.950	22.950	16,000
2025-05-20	22.550	23.450	22.550	23.400	23.400	27,177
2025-05-19	23.300	23.600	22.400	23.350	23.350	74,550
2025-05-16	22.200	23.250	22.200	23.250	23.250	29,104
2025-05-15	22.700	22.950	22.700	22.900	22.900	35,000
2025-05-14	22.300	22.700	22.300	22.700	22.700	23,001
2025-05-13	22.100	22.200	22.100	22.200	22.200	2,002
2025-05-12	22.100	22.100	21.650	22.000	22.000	17,178
2025-05-09	21.700	22.100	21.700	22.100	22.100	8,001
2025-05-08	20.900	21.600	20.900	21.600	21.600	13,000
2025-05-07	21.250	21.300	21.050	21.050	21.050	10,000

← NewerPage 6 of 20 · 1,187 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.