Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.750	21.850	21.250	21.400	21.400	64,024
2025-05-05	22.800	23.400	22.000	22.100	22.100	242,000
2025-05-02	20.700	21.900	20.700	21.300	21.300	87,077
2025-04-30	20.700	20.700	20.700	20.700	20.700	3,095
2025-04-29	20.750	20.900	20.700	20.900	20.900	12,295
2025-04-28	21.250	21.250	20.900	21.150	21.150	9,697
2025-04-25	21.350	21.700	21.350	21.450	21.450	9,013
2025-04-24	21.800	21.800	21.150	21.350	21.350	14,196
2025-04-23	20.750	21.300	20.750	20.800	20.800	8,454
2025-04-22	21.200	21.200	20.500	20.650	20.650	27,166
2025-04-21	21.150	21.150	20.800	21.000	21.000	18,147
2025-04-18	20.750	22.150	20.750	21.500	21.500	21,082
2025-04-17	22.750	22.750	22.100	22.100	22.100	7,016
2025-04-16	22.100	23.050	22.100	22.350	22.350	38,409
2025-04-15	22.000	23.100	22.000	22.650	22.650	7,055
2025-04-14	22.000	22.750	22.000	22.300	22.300	18,340
2025-04-11	21.650	23.450	21.500	22.750	22.750	100,827
2025-04-10	22.800	23.950	22.800	23.800	23.800	54,310
2025-04-09	23.550	23.550	22.150	22.350	22.350	51,872
2025-04-08	22.100	24.000	22.100	23.650	23.650	27,845
2025-04-07	23.400	23.850	23.400	23.400	23.400	55,638
2025-04-02	26.000	26.200	26.000	26.000	26.000	35,466
2025-04-01	26.000	26.100	25.650	25.900	25.900	17,292
2025-03-31	26.200	26.200	25.600	25.600	25.600	33,115
2025-03-28	26.450	26.500	26.200	26.250	26.250	13,870
2025-03-27	26.450	26.450	26.400	26.400	26.400	9,554
2025-03-26	27.200	27.200	26.100	26.250	26.250	45,533
2025-03-25	27.550	27.550	26.800	26.850	26.850	31,344
2025-03-24	27.150	28.050	27.150	27.350	27.350	89,948
2025-03-21	26.500	28.600	26.400	26.800	26.800	245,553
2025-03-20	26.050	26.800	26.000	26.000	26.000	30,243
2025-03-19	26.000	26.950	25.800	26.200	26.200	19,037
2025-03-18	25.600	25.850	25.500	25.850	25.850	20,098
2025-03-17	26.200	26.200	26.050	26.050	26.050	2,049
2025-03-14	25.550	26.500	25.550	26.050	26.050	16,189
2025-03-13	26.150	26.150	25.600	25.600	25.600	21,083
2025-03-12	25.800	25.900	25.600	25.900	25.900	13,030
2025-03-11	26.050	26.400	25.700	25.700	25.700	24,108
2025-03-10	26.000	26.400	26.000	26.050	26.050	11,747
2025-03-07	26.150	26.150	26.100	26.100	26.100	8,082
2025-03-05	26.100	26.900	26.100	26.900	26.900	13,256
2025-03-04	25.900	26.200	25.900	26.200	26.200	10,213
2025-03-03	26.850	27.300	26.300	26.300	26.300	4,068
2025-02-27	26.850	26.850	26.850	26.850	26.850	3,369
2025-02-26	27.000	27.000	26.450	26.450	26.450	15,054
2025-02-25	26.950	26.950	26.050	26.350	26.350	6,030
2025-02-24	26.700	26.700	26.350	26.350	26.350	3,200
2025-02-21	26.350	26.800	26.350	26.350	26.350	19,112
2025-02-20	26.100	26.450	26.100	26.200	26.200	5,359
2025-02-19	26.650	26.650	26.450	26.450	26.450	10,209
2025-02-18	26.150	26.350	26.050	26.200	26.200	17,295
2025-02-17	26.450	26.450	25.950	26.150	26.150	38,279
2025-02-14	26.750	26.750	26.500	26.500	26.500	6,037
2025-02-13	26.150	26.500	26.000	26.500	26.500	51,192
2025-02-12	27.100	27.150	26.500	26.500	26.500	20,473
2025-02-11	26.400	26.700	26.000	26.600	26.600	53,033
2025-02-10	27.000	27.000	26.100	26.400	26.400	24,545
2025-02-07	26.650	27.000	26.500	27.000	27.000	16,032
2025-02-06	27.000	27.350	26.700	26.750	26.750	26,021
2025-02-05	26.100	27.300	26.100	26.800	26.800	59,837

← NewerPage 7 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.