I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.500	16.500	16.300	16.300	16.137	18,352
2023-11-02	16.450	16.450	16.300	16.350	16.186	10,000
2023-11-01	16.400	16.400	16.250	16.250	16.087	9,000
2023-10-31	16.350	16.450	16.300	16.400	16.236	35,000
2023-10-30	16.450	16.450	16.250	16.400	16.236	16,500
2023-10-27	16.850	16.850	15.900	16.300	16.137	221,324
2023-10-26	16.750	17.300	16.600	16.850	16.681	78,000
2023-10-25	16.500	16.800	16.500	16.800	16.632	31,000
2023-10-24	16.800	16.800	16.500	16.650	16.483	50,076
2023-10-23	16.800	16.850	16.550	16.850	16.681	23,000
2023-10-20	17.000	17.050	16.600	16.900	16.731	91,000
2023-10-19	16.550	17.100	16.500	17.000	16.830	235,847
2023-10-18	16.650	16.650	16.200	16.500	16.335	62,017
2023-10-17	16.650	16.650	16.400	16.600	16.434	33,023
2023-10-16	16.300	16.700	16.250	16.450	16.285	96,000
2023-10-13	16.450	16.450	16.150	16.300	16.137	111,087
2023-10-12	15.900	16.200	15.900	16.200	16.038	51,010
2023-10-11	16.450	16.450	15.800	16.000	15.840	20,000
2023-10-06	15.550	15.600	15.300	15.600	15.444	34,225
2023-10-05	15.200	15.900	14.850	15.600	15.444	166,000
2023-10-04	15.600	15.600	15.000	15.000	14.850	113,526
2023-10-03	16.150	16.150	15.600	15.600	15.444	70,000
2023-10-02	16.100	16.300	15.650	16.300	16.137	87,655
2023-09-28	16.150	16.450	16.100	16.450	16.285	7,000
2023-09-27	16.250	16.400	15.800	16.400	16.236	74,008
2023-09-26	16.500	16.550	16.400	16.450	16.285	7,000
2023-09-25	16.450	16.650	16.450	16.650	16.483	8,263
2023-09-22	16.600	16.700	16.500	16.600	16.434	67,192
2023-09-21	16.350	16.800	16.350	16.700	16.533	8,000
2023-09-20	16.450	16.600	16.350	16.600	16.434	22,000
2023-09-19	16.750	16.900	16.600	16.650	16.483	20,000
2023-09-18	16.300	16.800	16.300	16.800	16.632	33,000
2023-09-15	16.450	16.450	16.450	16.450	16.285	17,007
2023-09-14	16.400	16.400	16.350	16.350	16.186	10,000
2023-09-13	15.700	16.700	15.700	16.250	16.087	36,000
2023-09-12	15.400	15.550	15.300	15.550	15.394	52,000
2023-09-11	15.700	15.700	15.500	15.500	15.345	35,000
2023-09-08	15.650	16.000	15.650	15.800	15.642	64,011
2023-09-07	16.100	16.150	16.000	16.050	15.889	23,304
2023-09-06	16.200	16.300	16.100	16.300	16.137	24,525
2023-09-05	16.250	16.300	16.250	16.250	16.087	12,000
2023-09-04	16.200	16.400	16.200	16.400	16.236	31,322
2023-09-01	16.200	16.200	16.000	16.150	15.988	12,339
2023-08-31	16.100	16.100	15.950	15.950	15.790	20,000
2023-08-30	16.100	16.250	16.000	16.100	15.939	118,000
2023-08-29	16.050	16.450	15.950	16.050	15.889	44,200
2023-08-28	16.050	16.200	16.000	16.000	15.840	23,000
2023-08-25	16.200	16.300	16.200	16.200	16.038	20,000
2023-08-24	16.650	16.650	16.100	16.200	16.038	56,000
2023-08-23	16.600	16.650	16.500	16.650	16.483	34,032
2023-08-22	16.650	16.650	16.500	16.500	16.335	9,000
2023-08-21	16.950	16.950	16.650	16.650	16.483	11,325
2023-08-18	16.900	16.900	16.600	16.800	16.632	13,000
2023-08-17	16.700	16.950	16.650	16.900	16.731	108,039
2023-08-16	16.550	16.700	16.450	16.650	16.483	57,000
2023-08-15	16.250	16.800	16.250	16.550	16.384	30,034
2023-08-14	16.900	16.900	16.300	16.300	16.137	35,000
2023-08-11	16.400	16.750	16.400	16.450	16.285	36,440
2023-08-10	17.100	17.100	16.500	16.500	16.335	139,066
2023-08-09	16.900	17.050	16.850	17.000	16.830	49,001

← NewerPage 13 of 21 · 1,216 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.