I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.100	15.200	14.800	14.800	14.800	45,001
2026-10-16	15.550	15.550	15.250	15.300	15.300	88,000
2026-10-15	15.300	15.500	15.100	15.500	15.500	152,030
2026-10-14	15.400	15.500	15.100	15.400	15.400	114,000
2026-10-13	15.050	15.450	14.900	15.150	15.150	85,000
2026-10-12	14.950	15.500	14.800	15.250	15.250	156,000
2026-10-08	14.350	15.300	14.200	14.950	14.950	185,000
2026-10-07	14.750	14.950	14.350	14.400	14.400	74,008
2026-10-06	14.850	15.050	14.550	14.550	14.550	248,026
2026-10-05	15.050	15.300	14.800	14.850	14.850	77,000
2026-10-02	14.700	15.100	14.600	15.100	15.100	165,000
2026-10-01	14.600	14.900	14.450	14.800	14.800	158,000
2026-09-30	14.600	14.750	14.350	14.650	14.650	70,020
2026-09-29	14.800	14.800	14.300	14.600	14.600	95,000
2026-09-24	13.900	14.800	13.900	14.700	14.700	258,713
2026-09-23	14.300	14.300	13.900	13.950	13.950	168,000
2026-09-22	14.250	14.250	13.800	14.200	14.200	126,000
2026-09-21	14.250	14.600	14.150	14.500	14.500	150,318
2026-09-18	14.200	14.400	14.000	14.050	14.050	93,000
2026-09-17	14.150	14.300	13.900	13.900	13.900	129,000
2026-09-16	14.350	14.350	13.850	13.900	13.900	154,000
2026-09-15	14.300	14.600	13.900	13.900	13.900	241,000
2026-09-14	14.000	14.550	13.900	14.300	14.300	140,027
2026-09-11	14.350	14.800	13.550	14.350	14.350	442,000
2026-09-10	15.450	15.450	14.150	14.250	14.250	1,532,100
2026-09-09	14.350	14.350	13.900	14.050	14.050	22,000
2026-09-08	13.900	14.400	13.700	14.350	14.350	94,000
2026-09-07	14.300	14.300	13.600	13.600	13.600	41,155
2026-09-04	14.200	14.300	14.000	14.000	14.000	55,000
2026-09-03	14.100	14.400	14.000	14.000	14.000	43,000
2026-09-02	14.250	14.400	13.900	14.400	14.400	91,000
2026-09-01	14.150	14.250	13.950	14.250	14.250	45,030
2026-08-31	13.600	14.400	13.450	13.900	13.900	146,008
2026-08-28	13.900	13.900	13.500	13.650	13.650	52,000
2026-08-27	14.150	14.150	13.650	13.900	13.900	54,000
2026-08-26	13.600	14.150	13.600	14.150	14.150	109,000
2026-08-25	13.650	13.650	13.600	13.600	13.600	6,000
2026-08-24	14.050	14.050	13.550	13.550	13.550	29,046
2026-08-21	13.750	14.050	13.450	13.950	13.950	84,038
2026-08-20	13.550	13.850	13.450	13.450	13.450	45,536
2026-08-19	13.550	14.200	13.500	13.500	13.500	55,045
2026-08-18	13.600	14.100	13.450	13.800	13.800	67,000
2026-08-17	14.150	14.150	13.800	13.900	13.900	26,000
2026-08-14	13.500	14.300	13.450	13.850	13.850	80,000
2026-08-13	13.700	14.200	13.550	13.550	13.550	74,052
2026-08-12	13.800	14.250	13.800	13.800	13.800	38,659
2026-08-11	14.400	14.400	13.800	13.800	13.800	60,103
2026-08-10	14.400	14.450	13.900	14.250	14.250	75,000
2026-08-07	14.050	14.400	14.050	14.200	14.200	36,063
2026-08-06	13.800	14.450	13.300	14.100	14.100	126,000
2026-08-05	14.100	14.200	13.900	14.100	14.100	36,000
2026-08-04	13.850	14.100	13.800	14.000	14.000	40,001
2026-08-03	13.700	14.200	13.700	14.100	14.100	39,000
2026-07-31	14.000	14.200	13.850	14.000	14.000	38,007
2026-07-30	13.950	14.050	13.650	13.850	13.850	46,874
2026-07-29	14.000	14.000	13.300	14.000	14.000	79,000
2026-07-28	13.850	14.000	13.650	13.900	13.900	38,000
2026-07-27	13.350	14.050	13.350	13.900	13.900	134,000
2026-07-24	13.550	13.550	13.200	13.400	13.400	62,850
2026-07-23	13.550	13.550	13.550	13.550	13.550	17,040

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.2000 TWD
2022-06-16	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.