Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.400	18.400	18.000	18.000	18.000	17,062
2026-10-19	18.700	18.700	18.250	18.400	18.400	14,940
2026-10-16	18.750	18.750	18.200	18.250	18.250	7,128
2026-10-15	18.700	18.700	18.450	18.600	18.600	39,532
2026-10-14	18.950	18.950	18.500	18.500	18.500	6,001
2026-10-13	18.000	18.950	18.000	18.500	18.500	30,421
2026-10-12	18.450	18.500	18.350	18.350	18.350	9,109
2026-10-08	18.300	18.900	18.300	18.650	18.650	17,000
2026-10-07	18.800	18.800	18.250	18.600	18.600	14,000
2026-10-06	18.600	18.800	18.600	18.800	18.800	11,310
2026-10-05	19.600	19.600	18.300	18.700	18.700	29,003
2026-10-02	18.500	18.600	18.400	18.400	18.400	43,232
2026-10-01	18.400	18.500	18.400	18.500	18.500	11,005
2026-09-30	18.350	18.500	18.350	18.350	18.350	45,001
2026-09-29	18.300	18.800	18.300	18.300	18.300	24,000
2026-09-24	18.950	18.950	18.000	18.300	18.300	39,001
2026-09-23	17.350	18.550	17.350	18.250	18.250	110,000
2026-09-22	17.550	17.600	17.350	17.350	17.350	37,000
2026-09-21	17.500	17.650	17.350	17.550	17.550	68,184
2026-09-18	17.550	17.750	17.400	17.650	17.650	23,001
2026-09-17	17.450	17.800	17.450	17.600	17.600	29,000
2026-09-16	17.550	18.150	17.550	17.900	17.900	33,000
2026-09-15	17.450	17.550	17.300	17.550	17.550	4,529
2026-09-14	17.500	17.500	17.250	17.400	17.400	17,852
2026-09-11	17.550	17.600	17.350	17.500	17.500	40,001
2026-09-10	17.550	17.600	17.350	17.600	17.600	20,214
2026-09-09	17.500	17.550	17.400	17.550	17.550	30,000
2026-09-08	17.850	17.850	17.800	17.800	17.800	23,002
2026-09-07	17.750	17.850	17.500	17.850	17.850	5,181
2026-09-04	17.650	17.650	17.600	17.600	17.600	6,004
2026-09-03	17.500	17.900	17.450	17.450	17.450	10,252
2026-09-02	17.550	17.650	17.500	17.650	17.650	9,000
2026-09-01	17.700	17.700	17.550	17.650	17.650	12,000
2026-08-31	17.600	17.800	17.600	17.750	17.750	14,000
2026-08-28	17.750	17.750	17.750	17.750	17.750	6,178
2026-08-27	17.950	17.950	17.900	17.950	17.950	3,000
2026-08-26	17.800	17.950	17.550	17.950	17.950	11,100
2026-08-25	17.650	17.800	17.600	17.800	17.800	14,200
2026-08-24	17.950	17.950	17.600	17.850	17.850	15,031
2026-08-21	17.600	17.750	17.600	17.750	17.750	7,000
2026-08-20	17.750	17.800	17.600	17.650	17.650	18,088
2026-08-19	17.800	17.900	17.650	17.750	17.750	9,000
2026-08-18	17.850	18.150	17.800	17.800	17.800	37,000
2026-08-17	17.850	17.850	17.850	17.850	17.850	5,000
2026-08-14	17.850	17.950	17.850	17.900	17.900	24,999
2026-08-13	17.900	18.150	17.850	18.000	18.000	12,000
2026-08-12	17.850	18.050	17.800	18.050	18.050	5,000
2026-08-11	17.900	18.000	17.900	18.000	18.000	2,001
2026-08-10	18.050	18.050	18.050	18.050	18.050	1,260
2026-08-07	18.000	18.050	17.850	18.050	18.050	12,000
2026-08-06	18.200	18.200	18.000	18.200	18.200	7,004
2026-08-05	18.250	18.300	18.100	18.300	18.300	8,002
2026-08-04	18.150	18.200	17.950	18.000	18.000	15,000
2026-08-03	18.750	18.750	17.950	18.050	18.050	43,001
2026-07-31	18.350	18.350	18.000	18.250	18.250	11,000
2026-07-30	18.600	18.600	17.900	17.950	17.950	14,017
2026-07-29	18.550	18.550	17.900	18.450	18.450	22,001
2026-07-28	18.600	18.600	18.200	18.600	18.600	19,323
2026-07-27	18.500	18.700	18.500	18.700	18.700	4,000
2026-07-24	19.300	19.300	18.700	18.700	18.700	22,000

Page 1 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.