I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	25.050	25.600	23.900	24.750	24.750	1,039,364
2024-07-31	24.500	26.500	24.450	24.850	24.850	1,694,466
2024-07-30	23.650	25.450	23.100	24.500	24.500	2,348,112
2024-07-29	25.500	26.250	24.100	24.100	24.100	3,353,616
2024-07-26	21.700	23.900	21.650	23.900	23.900	2,091,058
2024-07-23	21.200	22.350	21.200	21.750	21.750	537,459
2024-07-22	23.950	24.050	21.600	21.600	21.600	2,972,104
2024-07-19	23.900	23.950	23.100	23.950	23.950	1,993,401
2024-07-18	19.750	21.800	19.700	21.800	21.800	1,151,077
2024-07-17	19.750	20.000	19.650	19.850	19.850	185,293
2024-07-16	20.350	20.350	19.700	19.750	19.750	285,180
2024-07-15	20.100	20.400	19.600	20.300	20.300	122,000
2024-07-12	20.200	20.300	19.800	19.850	19.850	76,001
2024-07-11	20.500	20.500	19.800	20.100	20.100	202,050
2024-07-10	20.450	20.550	20.250	20.250	20.250	82,007
2024-07-09	20.300	20.500	20.050	20.450	20.450	42,000
2024-07-08	20.500	20.500	19.800	20.350	20.350	86,000
2024-07-05	20.450	20.650	20.150	20.500	20.500	149,000
2024-07-04	20.400	20.600	20.150	20.450	20.450	106,000
2024-07-03	19.500	20.500	19.400	20.400	20.400	169,013
2024-07-02	19.800	19.850	19.300	19.500	19.500	265,068
2024-07-01	20.200	20.500	19.950	19.950	19.750	84,140
2024-06-28	20.650	20.650	19.800	20.250	20.047	426,016
2024-06-27	20.700	20.700	20.350	20.600	20.394	52,144
2024-06-26	20.650	20.750	20.400	20.700	20.493	130,041
2024-06-25	20.700	20.700	20.200	20.550	20.344	72,000
2024-06-24	20.550	20.550	20.050	20.450	20.245	59,000
2024-06-21	20.550	20.600	20.300	20.450	20.245	87,000
2024-06-20	20.200	20.500	19.800	20.450	20.245	102,009
2024-06-19	20.700	20.700	20.250	20.250	20.047	166,000
2024-06-18	20.450	20.700	20.400	20.650	20.443	212,000
2024-06-17	20.750	20.750	20.300	20.700	20.493	132,000
2024-06-14	20.350	20.750	20.350	20.700	20.493	220,003
2024-06-13	20.200	20.550	19.950	20.300	20.097	159,000
2024-06-12	20.250	20.400	19.900	20.400	20.196	157,285
2024-06-11	20.250	20.350	19.750	20.250	20.047	362,000
2024-06-07	19.450	20.400	19.400	20.250	20.047	341,163
2024-06-06	19.500	19.500	19.350	19.450	19.255	110,096
2024-06-05	19.900	19.900	19.200	19.450	19.255	191,440
2024-06-04	19.850	19.850	19.500	19.650	19.453	91,050
2024-06-03	19.500	19.950	19.350	19.850	19.651	182,100
2024-05-31	19.450	19.600	19.250	19.350	19.156	210,025
2024-05-30	19.500	19.950	19.300	19.550	19.354	134,000
2024-05-29	19.350	20.000	19.150	19.800	19.602	115,000
2024-05-28	19.050	19.500	18.600	19.350	19.156	151,097
2024-05-27	19.150	19.150	18.600	18.850	18.661	46,000
2024-05-24	19.000	19.000	18.400	18.800	18.612	184,000
2024-05-23	20.300	20.300	19.000	19.000	18.810	303,334
2024-05-22	20.300	20.550	20.300	20.500	20.295	36,000
2024-05-21	20.400	20.650	20.200	20.450	20.245	125,000
2024-05-20	20.600	20.650	20.450	20.450	20.245	60,001
2024-05-17	20.350	20.800	20.050	20.700	20.493	207,417
2024-05-16	20.600	20.600	20.300	20.400	20.196	93,465
2024-05-15	20.300	20.400	20.200	20.300	20.097	48,105
2024-05-14	20.650	20.650	20.300	20.300	20.097	217,000
2024-05-13	20.150	20.950	20.150	20.700	20.493	86,014
2024-05-10	20.150	20.450	20.050	20.300	20.097	169,075
2024-05-09	20.550	20.950	20.000	20.100	19.899	249,120
2024-05-08	21.050	21.050	20.350	20.600	20.394	368,008
2024-05-07	22.600	22.600	21.050	21.150	20.938	497,108

← NewerPage 10 of 21 · 1,220 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.