Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	30.750	31.000	30.750	31.000	31.000	7,091
2024-10-25	31.000	31.150	31.000	31.100	31.100	48,309
2024-10-24	31.550	31.750	30.050	31.400	31.400	79,009
2024-10-23	31.950	32.300	31.750	31.750	31.750	54,247
2024-10-22	32.000	32.000	31.000	31.450	31.450	36,976
2024-10-21	33.000	33.000	32.000	32.200	32.200	21,441
2024-10-18	32.600	32.600	32.000	32.300	32.300	15,169
2024-10-17	32.500	32.600	32.500	32.600	32.600	12,355
2024-10-16	32.750	32.750	32.100	32.450	32.450	48,198
2024-10-15	32.000	32.800	32.000	32.800	32.800	8,267
2024-10-14	33.400	33.400	32.800	32.800	32.800	2,898
2024-10-11	32.350	32.800	32.350	32.350	32.350	7,380
2024-10-09	32.000	32.850	32.000	32.350	32.350	17,233
2024-10-07	33.050	33.900	33.050	33.900	33.900	12,860
2024-10-04	34.400	34.400	32.250	33.050	33.050	11,072
2024-10-01	33.500	34.000	32.600	33.250	33.250	21,162
2024-09-30	32.400	32.700	32.350	32.700	32.700	12,069
2024-09-27	32.650	32.650	32.300	32.450	32.450	17,381
2024-09-26	33.400	33.400	32.500	32.650	32.650	5,153
2024-09-25	32.700	33.000	32.700	32.700	32.700	9,981
2024-09-24	32.550	33.000	32.500	32.750	32.750	10,612
2024-09-23	32.800	32.800	32.400	32.550	32.550	93,276
2024-09-20	32.300	33.800	32.300	32.950	32.950	25,108
2024-09-19	33.800	34.000	33.750	34.000	34.000	15,201
2024-09-18	34.000	34.400	33.400	34.400	34.400	15,281
2024-09-16	34.500	34.500	34.500	34.500	34.500	1,184
2024-09-13	33.800	34.500	33.750	34.500	34.500	14,865
2024-09-12	33.800	33.800	33.750	33.750	33.750	24,524
2024-09-11	34.100	34.100	33.500	33.600	33.600	9,128
2024-09-10	32.050	34.100	32.000	34.100	34.100	21,381
2024-09-09	32.000	32.550	32.000	32.400	32.400	8,030
2024-09-06	32.650	33.300	32.400	33.050	33.050	40,132
2024-09-05	35.300	35.300	32.850	33.600	33.600	56,412
2024-09-04	32.200	33.200	32.200	32.350	32.350	54,627
2024-09-03	33.900	33.900	33.000	33.300	33.300	28,715
2024-09-02	35.000	35.000	33.850	33.850	33.850	20,162
2024-08-30	34.000	34.000	33.900	34.000	34.000	19,233
2024-08-29	34.600	34.600	33.850	34.000	34.000	30,761
2024-08-28	33.800	34.500	33.700	34.350	34.350	25,377
2024-08-27	35.200	35.200	34.500	34.500	34.500	19,022
2024-08-26	35.350	35.400	34.600	35.200	35.200	28,285
2024-08-23	33.800	34.800	33.500	34.800	34.800	18,116
2024-08-22	33.500	34.300	33.500	33.600	33.600	38,879
2024-08-21	34.500	34.500	33.400	33.550	33.550	71,122
2024-08-20	34.000	34.650	34.000	34.150	34.150	37,240
2024-08-19	34.950	35.200	34.500	34.900	34.900	28,340
2024-08-16	35.450	36.000	35.100	35.350	35.350	29,256
2024-08-15	35.050	35.250	34.950	35.200	35.200	19,900
2024-08-14	35.200	36.000	35.000	35.700	35.700	31,375
2024-08-13	34.200	36.000	34.200	35.150	35.150	23,846
2024-08-12	35.000	35.300	34.200	34.600	34.600	41,011
2024-08-09	35.000	35.500	34.950	35.050	35.050	44,298
2024-08-08	33.600	35.250	33.600	34.900	34.900	8,036
2024-08-07	33.350	35.700	33.350	35.500	35.500	63,687
2024-08-06	33.500	33.700	31.650	33.200	33.200	111,718
2024-08-05	36.500	36.500	33.500	33.500	33.500	202,440
2024-08-02	37.700	38.200	37.050	37.200	37.200	128,317
2024-08-01	37.500	37.950	37.350	37.700	37.700	68,990
2024-07-31	36.650	37.400	36.650	37.300	37.300	29,351
2024-07-30	36.650	37.200	36.650	36.900	36.900	29,285

← NewerPage 9 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.