I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.500	16.750	16.500	16.700	16.533	39,000
2024-01-26	17.000	17.000	16.700	16.700	16.533	5,108
2024-01-25	16.650	16.950	16.550	16.950	16.780	26,000
2024-01-24	16.900	17.000	16.800	16.850	16.681	30,072
2024-01-23	17.000	17.000	16.750	16.850	16.681	13,000
2024-01-22	16.550	16.800	16.550	16.800	16.632	11,000
2024-01-19	16.450	16.800	16.400	16.800	16.632	27,075
2024-01-18	17.000	17.000	16.300	16.550	16.384	29,000
2024-01-17	16.250	16.400	16.250	16.400	16.236	54,000
2024-01-16	16.900	16.900	16.350	16.350	16.186	34,000
2024-01-15	16.800	16.850	16.500	16.700	16.533	36,000
2024-01-12	17.300	17.300	16.650	16.800	16.632	16,000
2024-01-11	16.800	16.800	16.800	16.800	16.632	9,037
2024-01-10	16.500	16.950	16.500	16.850	16.681	17,000
2024-01-09	16.750	16.750	16.750	16.750	16.582	1,000
2024-01-08	16.950	16.950	16.750	16.750	16.582	22,002
2024-01-05	17.000	17.000	16.900	16.950	16.780	22,000
2024-01-04	16.950	17.050	16.800	16.950	16.780	45,084
2024-01-03	16.600	16.900	16.450	16.900	16.731	29,012
2024-01-02	16.850	17.000	16.700	16.700	16.533	37,000
2023-12-29	17.000	17.150	16.850	16.850	16.681	43,006
2023-12-28	16.750	16.800	16.450	16.800	16.632	22,050
2023-12-27	16.500	16.500	16.450	16.500	16.335	7,000
2023-12-26	16.550	16.550	16.450	16.500	16.335	14,856
2023-12-25	16.550	16.600	16.550	16.550	16.384	3,000
2023-12-22	16.550	16.950	16.550	16.600	16.434	67,000
2023-12-21	16.450	16.950	16.450	16.700	16.533	27,034
2023-12-20	16.400	16.550	16.350	16.500	16.335	16,000
2023-12-19	16.750	16.750	16.350	16.350	16.186	65,058
2023-12-18	16.700	17.150	16.700	16.750	16.582	79,659
2023-12-15	16.500	16.650	16.500	16.550	16.384	24,000
2023-12-14	16.500	16.550	16.300	16.500	16.335	48,080
2023-12-13	16.200	16.300	16.150	16.300	16.137	31,101
2023-12-12	16.450	16.550	16.200	16.200	16.038	57,005
2023-12-11	16.400	16.650	16.250	16.450	16.285	95,000
2023-12-08	16.500	16.500	16.300	16.350	16.186	56,000
2023-12-07	17.100	17.100	16.700	16.700	16.533	75,000
2023-12-06	17.300	17.300	17.100	17.100	16.929	137,000
2023-12-05	17.600	17.650	17.100	17.400	17.226	104,000
2023-12-04	17.250	17.400	16.950	17.400	17.226	196,000
2023-12-01	17.200	17.200	16.950	17.100	16.929	69,000
2023-11-30	17.000	17.100	16.850	17.100	16.929	81,000
2023-11-29	16.800	17.050	16.750	16.950	16.780	188,000
2023-11-28	16.300	16.800	16.300	16.800	16.632	148,000
2023-11-27	16.350	16.500	16.200	16.400	16.236	60,091
2023-11-24	16.300	16.500	16.300	16.500	16.335	36,000
2023-11-23	16.300	16.700	16.200	16.700	16.533	24,000
2023-11-22	16.400	16.400	16.300	16.400	16.236	11,000
2023-11-21	16.200	16.500	16.200	16.400	16.236	34,050
2023-11-20	15.800	16.350	15.800	16.350	16.186	23,044
2023-11-17	16.000	16.050	15.900	15.900	15.741	33,252
2023-11-16	15.700	16.000	15.650	15.950	15.790	55,032
2023-11-15	15.600	15.600	15.450	15.600	15.444	59,000
2023-11-14	15.750	15.750	15.450	15.650	15.493	65,000
2023-11-13	16.300	16.300	15.650	15.750	15.592	132,200
2023-11-10	16.200	16.350	16.150	16.350	16.186	42,069
2023-11-09	16.200	16.350	16.150	16.350	16.186	25,000
2023-11-08	16.350	16.350	16.150	16.250	16.087	71,005
2023-11-07	16.350	16.400	16.250	16.350	16.186	14,020
2023-11-06	16.300	16.350	16.250	16.350	16.186	36,021

← NewerPage 12 of 21 · 1,221 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.