Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.450	27.450	26.000	26.100	26.100	58,342
2025-02-03	27.600	27.600	26.400	26.500	26.500	18,046
2025-01-22	28.300	28.300	27.600	27.850	27.850	75,016
2025-01-21	27.550	27.550	27.300	27.450	27.450	30,037
2025-01-20	28.900	29.300	27.800	27.800	27.800	37,099
2025-01-17	27.700	28.900	27.700	27.950	27.950	20,485
2025-01-16	28.500	28.800	28.500	28.800	28.800	5,184
2025-01-15	28.500	28.500	28.500	28.500	28.500	5,643
2025-01-14	27.600	28.500	26.500	28.500	28.500	21,103
2025-01-13	28.100	28.100	27.500	27.600	27.600	5,045
2025-01-10	28.300	28.300	28.000	28.100	28.100	8,012
2025-01-09	28.600	28.600	27.500	28.300	28.300	22,279
2025-01-08	28.700	28.800	28.050	28.050	28.050	5,616
2025-01-07	28.800	28.800	28.000	28.000	28.000	9,113
2025-01-06	28.400	28.400	27.950	27.950	27.950	11,238
2025-01-03	28.900	28.900	27.500	27.950	27.950	35,067
2025-01-02	29.950	29.950	28.100	28.250	28.250	27,025
2024-12-31	28.000	28.700	28.000	28.300	28.300	6,008
2024-12-30	28.250	28.650	28.250	28.450	28.450	19,220
2024-12-27	28.150	28.650	28.000	28.300	28.300	39,249
2024-12-26	28.400	28.700	28.000	28.300	28.300	19,005
2024-12-25	28.600	29.000	28.400	28.400	28.400	18,532
2024-12-24	30.550	30.550	28.500	28.500	28.500	109,270
2024-12-23	27.350	29.700	27.350	29.700	29.700	186,095
2024-12-20	27.000	27.950	27.000	27.000	27.000	32,215
2024-12-19	27.800	28.050	27.500	27.500	27.500	33,433
2024-12-17	28.850	29.400	28.500	29.400	29.400	18,158
2024-12-16	28.900	28.900	28.700	28.850	28.850	12,008
2024-12-13	28.500	28.700	28.500	28.700	28.700	8,055
2024-12-12	29.300	29.300	28.850	28.850	28.850	12,070
2024-12-11	28.800	28.850	28.750	28.800	28.800	38,145
2024-12-10	28.800	29.400	28.800	28.800	28.800	36,052
2024-12-09	29.800	29.950	29.000	29.000	29.000	53,187
2024-12-06	28.800	29.400	28.750	29.400	29.400	20,402
2024-12-05	28.950	28.950	28.700	28.800	28.800	9,266
2024-12-04	29.300	29.350	28.450	28.750	28.750	15,017
2024-12-03	28.650	28.650	28.650	28.650	28.650	3,756
2024-12-02	30.250	30.500	28.100	28.350	28.350	15,619
2024-11-29	27.300	27.900	27.100	27.900	27.900	11,254
2024-11-28	27.550	27.900	27.550	27.900	27.900	5,007
2024-11-26	28.000	28.800	28.000	28.800	28.800	2,561
2024-11-25	28.650	28.800	28.600	28.800	28.800	11,113
2024-11-22	28.650	28.650	28.500	28.600	28.600	11,053
2024-11-21	28.400	28.650	28.300	28.650	28.650	29,114
2024-11-20	28.650	28.750	28.500	28.650	28.650	20,046
2024-11-19	28.250	28.950	28.100	28.250	28.250	8,010
2024-11-18	28.600	28.600	28.250	28.250	28.250	43,049
2024-11-15	29.400	29.400	28.000	28.550	28.550	39,305
2024-11-14	28.100	28.800	28.100	28.400	28.400	30,158
2024-11-13	29.200	29.550	28.200	29.200	29.200	41,478
2024-11-12	30.100	30.550	28.800	29.250	29.250	71,181
2024-11-11	29.300	30.050	29.150	29.500	29.500	15,208
2024-11-08	31.500	31.500	29.500	29.500	29.500	86,350
2024-11-07	29.550	29.600	29.450	29.450	29.450	19,708
2024-11-06	29.600	29.600	29.100	29.450	29.450	31,453
2024-11-05	30.200	30.300	29.800	29.800	29.800	53,575
2024-11-04	30.400	30.400	30.200	30.200	30.200	23,816
2024-11-01	30.500	30.700	30.500	30.550	30.550	20,178
2024-10-30	30.500	30.900	30.200	30.200	30.200	28,667
2024-10-29	32.000	32.000	30.600	30.750	30.750	58,240

← NewerPage 8 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.