I-Hwa Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 22.600 | 22.600 | 21.050 | 21.150 | 20.938 | 497,108 |
| 2024-05-06 | 22.800 | 22.950 | 22.250 | 22.500 | 22.274 | 373,027 |
| 2024-05-03 | 22.500 | 22.800 | 21.900 | 22.600 | 22.373 | 349,000 |
| 2024-05-02 | 21.650 | 22.950 | 21.650 | 22.450 | 22.225 | 755,013 |
| 2024-04-30 | 22.250 | 22.250 | 21.100 | 21.500 | 21.285 | 331,322 |
| 2024-04-29 | 21.800 | 22.200 | 21.500 | 22.100 | 21.878 | 506,632 |
| 2024-04-26 | 21.600 | 21.850 | 21.400 | 21.450 | 21.235 | 305,202 |
| 2024-04-25 | 21.450 | 22.100 | 21.200 | 21.450 | 21.235 | 390,102 |
| 2024-04-24 | 21.050 | 21.600 | 20.700 | 21.400 | 21.186 | 556,200 |
| 2024-04-23 | 20.800 | 21.400 | 20.400 | 21.050 | 20.839 | 533,000 |
| 2024-04-22 | 20.800 | 21.950 | 20.700 | 20.700 | 20.493 | 768,235 |
| 2024-04-19 | 20.550 | 20.950 | 19.750 | 20.500 | 20.295 | 390,000 |
| 2024-04-18 | 19.600 | 21.200 | 19.600 | 20.500 | 20.295 | 417,082 |
| 2024-04-17 | 19.350 | 20.200 | 19.350 | 19.900 | 19.701 | 130,041 |
| 2024-04-16 | 20.100 | 20.100 | 19.200 | 19.250 | 19.057 | 265,000 |
| 2024-04-15 | 20.150 | 20.300 | 19.850 | 20.250 | 20.047 | 179,115 |
| 2024-04-12 | 20.650 | 20.750 | 20.050 | 20.300 | 20.097 | 134,103 |
| 2024-04-11 | 20.150 | 20.750 | 20.050 | 20.300 | 20.097 | 130,228 |
| 2024-04-10 | 21.100 | 21.150 | 19.700 | 20.300 | 20.097 | 495,002 |
| 2024-04-09 | 19.950 | 21.800 | 19.650 | 21.000 | 20.790 | 895,965 |
| 2024-04-08 | 19.600 | 20.000 | 19.550 | 19.850 | 19.651 | 125,000 |
| 2024-04-03 | 19.600 | 19.800 | 19.400 | 19.800 | 19.602 | 60,351 |
| 2024-04-02 | 19.250 | 19.600 | 19.000 | 19.600 | 19.404 | 149,202 |
| 2024-04-01 | 19.000 | 19.200 | 18.750 | 19.050 | 18.859 | 82,263 |
| 2024-03-29 | 19.950 | 19.950 | 19.300 | 19.300 | 19.107 | 104,000 |
| 2024-03-28 | 20.400 | 20.400 | 19.550 | 19.550 | 19.354 | 139,040 |
| 2024-03-27 | 19.400 | 19.550 | 19.300 | 19.550 | 19.354 | 56,519 |
| 2024-03-26 | 19.400 | 19.450 | 19.250 | 19.250 | 19.057 | 87,192 |
| 2024-03-25 | 19.400 | 19.600 | 19.000 | 19.350 | 19.156 | 289,720 |
| 2024-03-22 | 19.450 | 19.600 | 19.000 | 19.000 | 18.810 | 289,090 |
| 2024-03-21 | 19.600 | 19.750 | 19.350 | 19.350 | 19.156 | 151,134 |
| 2024-03-20 | 19.650 | 19.850 | 19.550 | 19.550 | 19.354 | 222,102 |
| 2024-03-19 | 19.350 | 19.950 | 19.350 | 19.800 | 19.602 | 146,030 |
| 2024-03-18 | 19.950 | 20.300 | 19.500 | 19.500 | 19.305 | 246,018 |
| 2024-03-15 | 19.800 | 20.600 | 19.500 | 19.850 | 19.651 | 581,557 |
| 2024-03-14 | 19.350 | 20.250 | 18.950 | 19.800 | 19.602 | 286,100 |
| 2024-03-13 | 20.350 | 20.500 | 18.950 | 19.200 | 19.008 | 534,379 |
| 2024-03-12 | 20.100 | 20.500 | 19.700 | 20.050 | 19.849 | 664,233 |
| 2024-03-11 | 19.450 | 20.450 | 19.450 | 19.850 | 19.651 | 850,841 |
| 2024-03-08 | 21.200 | 21.950 | 19.150 | 19.150 | 18.958 | 2,052,044 |
| 2024-03-07 | 22.700 | 24.800 | 21.200 | 21.250 | 21.037 | 5,935,969 |
| 2024-03-06 | 23.650 | 23.950 | 22.500 | 22.550 | 22.324 | 1,291,661 |
| 2024-03-05 | 24.400 | 24.950 | 21.950 | 23.650 | 23.413 | 4,411,836 |
| 2024-03-04 | 22.950 | 22.950 | 22.950 | 22.950 | 22.720 | 1,053,312 |
| 2024-03-01 | 19.550 | 20.900 | 19.500 | 20.900 | 20.691 | 1,016,611 |
| 2024-02-29 | 17.300 | 19.000 | 17.100 | 19.000 | 18.810 | 1,077,163 |
| 2024-02-27 | 16.650 | 17.450 | 16.550 | 17.300 | 17.127 | 149,125 |
| 2024-02-26 | 16.450 | 16.800 | 16.450 | 16.650 | 16.483 | 56,000 |
| 2024-02-23 | 16.450 | 16.450 | 16.450 | 16.450 | 16.285 | 47,000 |
| 2024-02-22 | 16.500 | 16.500 | 16.450 | 16.450 | 16.285 | 14,064 |
| 2024-02-21 | 16.600 | 16.600 | 16.400 | 16.450 | 16.285 | 41,159 |
| 2024-02-20 | 16.500 | 16.500 | 16.400 | 16.500 | 16.335 | 16,000 |
| 2024-02-19 | 16.500 | 16.600 | 16.350 | 16.600 | 16.434 | 27,195 |
| 2024-02-16 | 16.600 | 16.600 | 16.550 | 16.550 | 16.384 | 3,034 |
| 2024-02-15 | 16.100 | 16.700 | 16.100 | 16.600 | 16.434 | 12,000 |
| 2024-02-05 | 16.500 | 16.500 | 16.400 | 16.400 | 16.236 | 16,160 |
| 2024-02-02 | 16.500 | 16.650 | 16.500 | 16.650 | 16.483 | 10,000 |
| 2024-02-01 | 16.500 | 16.700 | 16.500 | 16.700 | 16.533 | 17,000 |
| 2024-01-31 | 16.850 | 16.850 | 16.200 | 16.500 | 16.335 | 56,000 |
| 2024-01-30 | 16.900 | 16.900 | 16.500 | 16.600 | 16.434 | 63,022 |
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.