I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.300	17.300	16.950	17.200	17.028	50,012
2023-08-07	16.950	17.400	16.550	17.250	17.077	188,059
2023-08-04	16.250	17.700	16.250	16.950	16.780	329,000
2023-08-02	16.200	16.300	16.100	16.300	16.137	42,086
2023-08-01	16.500	16.500	16.400	16.400	16.236	12,000
2023-07-31	16.600	16.600	16.200	16.450	16.285	68,008
2023-07-28	16.300	16.400	16.300	16.400	16.236	11,000
2023-07-27	16.500	16.500	16.050	16.250	16.087	8,000
2023-07-26	15.900	16.300	15.900	15.950	15.790	26,047
2023-07-25	16.150	16.150	16.000	16.000	15.840	97,263
2023-07-24	16.500	16.550	16.100	16.100	15.939	81,000
2023-07-21	16.550	16.550	16.500	16.550	16.384	18,000
2023-07-20	16.700	16.750	16.550	16.550	16.384	60,324
2023-07-19	16.650	16.700	16.450	16.500	16.335	89,000
2023-07-18	16.700	16.700	16.600	16.650	16.483	34,020
2023-07-17	16.800	16.800	16.700	16.700	16.533	33,000
2023-07-14	16.600	16.650	16.600	16.600	16.434	25,390
2023-07-13	17.000	17.050	16.650	16.650	16.483	55,000
2023-07-12	16.900	16.900	16.650	16.700	16.533	63,118
2023-07-11	16.800	17.050	16.750	16.900	16.731	60,000
2023-07-10	16.800	16.850	16.650	16.800	16.632	65,000
2023-07-07	16.600	16.750	16.500	16.750	16.582	47,000
2023-07-06	16.800	16.800	16.600	16.650	16.483	22,132
2023-07-05	17.400	17.400	16.600	16.700	16.533	34,011
2023-07-04	16.600	16.800	16.600	16.600	16.434	51,000
2023-07-03	16.600	16.650	16.600	16.600	16.434	32,034
2023-06-30	16.650	16.650	16.550	16.600	16.434	44,000
2023-06-29	16.600	16.650	16.550	16.550	16.384	21,000
2023-06-28	16.800	16.800	16.550	16.550	16.384	35,040
2023-06-27	16.800	16.800	16.600	16.600	16.434	20,002
2023-06-26	16.800	17.100	16.750	16.900	16.731	53,011
2023-06-21	16.500	17.350	16.500	17.100	16.929	83,000
2023-06-20	16.700	16.750	16.500	16.550	16.384	41,016
2023-06-19	16.800	16.800	16.550	16.700	16.533	35,484
2023-06-16	16.900	16.900	16.750	16.750	16.582	61,075
2023-06-15	17.200	17.250	16.900	17.000	16.830	125,000
2023-06-14	16.850	17.650	16.850	17.250	17.077	150,000
2023-06-13	16.700	16.750	16.600	16.700	16.533	66,090
2023-06-12	17.000	17.000	16.500	16.700	16.533	48,000
2023-06-09	17.000	17.000	16.800	16.800	16.632	145,001
2023-06-08	16.650	16.650	16.500	16.550	16.384	39,000
2023-06-07	16.600	16.950	16.500	16.700	16.533	64,000
2023-06-06	16.800	16.900	16.650	16.800	16.632	54,000
2023-06-05	16.950	16.950	16.800	16.800	16.632	6,007
2023-06-02	16.650	16.700	16.550	16.650	16.483	36,073
2023-06-01	16.850	16.850	16.250	16.250	16.087	145,000
2023-05-31	16.900	16.900	16.700	16.700	16.533	76,120
2023-05-30	17.000	17.000	16.800	16.900	16.731	35,000
2023-05-29	16.900	17.000	16.900	16.900	16.731	27,011
2023-05-26	17.000	17.000	16.850	16.900	16.731	53,000
2023-05-25	17.150	17.150	16.900	17.000	16.830	25,000
2023-05-24	17.150	17.150	16.950	17.050	16.879	46,030
2023-05-23	17.000	17.200	16.900	17.000	16.830	44,079
2023-05-22	17.000	17.150	16.900	16.950	16.780	39,094
2023-05-19	17.000	17.100	16.950	17.000	16.830	62,017
2023-05-18	17.000	17.300	17.000	17.000	16.830	138,000
2023-05-17	17.000	17.300	16.700	17.000	16.830	281,274
2023-05-16	16.600	16.950	16.550	16.650	16.483	28,011
2023-05-15	16.500	16.600	16.300	16.550	16.384	87,277
2023-05-12	16.250	16.650	16.150	16.500	16.335	55,000

← NewerPage 14 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.