I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.700	16.750	16.300	16.350	16.186	121,019
2023-05-10	16.950	17.000	16.500	16.700	16.533	135,000
2023-05-09	16.750	16.900	16.500	16.700	16.533	64,000
2023-05-08	16.600	17.050	16.600	16.750	16.582	297,030
2023-05-05	16.400	16.650	16.250	16.550	16.384	106,637
2023-05-04	16.150	16.450	16.150	16.300	16.137	125,012
2023-05-03	15.950	16.350	15.950	16.150	15.988	86,000
2023-05-02	15.800	16.150	15.800	15.900	15.741	65,000
2023-04-28	15.700	15.700	15.500	15.650	15.493	22,069
2023-04-27	15.400	15.650	15.400	15.650	15.493	8,000
2023-04-26	15.350	15.700	15.350	15.600	15.444	29,000
2023-04-25	15.700	16.000	15.500	15.600	15.444	52,000
2023-04-24	15.650	15.750	15.650	15.700	15.543	18,000
2023-04-21	15.500	15.700	15.450	15.450	15.295	68,000
2023-04-20	15.900	16.000	15.700	15.700	15.543	52,050
2023-04-19	16.150	16.250	15.850	15.900	15.741	117,000
2023-04-18	17.400	17.400	16.100	16.100	15.939	2,071,000
2023-04-17	15.600	16.000	15.600	15.850	15.691	131,000
2023-04-14	15.300	15.700	15.300	15.650	15.493	106,000
2023-04-13	15.250	15.350	15.250	15.300	15.147	38,000
2023-04-12	15.400	15.500	15.250	15.250	15.097	29,076
2023-04-11	15.350	15.450	15.300	15.300	15.147	51,101
2023-04-10	15.150	15.300	15.100	15.200	15.048	32,000
2023-04-07	15.100	15.200	15.050	15.050	14.899	30,000
2023-04-06	15.100	15.100	15.050	15.050	14.899	34,000
2023-03-31	15.100	15.100	15.100	15.100	14.949	16,000
2023-03-30	15.150	15.150	15.100	15.100	14.949	13,006
2023-03-29	15.100	15.350	15.050	15.350	15.196	45,076
2023-03-28	15.050	15.200	15.050	15.100	14.949	30,000
2023-03-27	15.100	15.250	15.050	15.050	14.899	32,038
2023-03-24	15.100	15.100	15.050	15.100	14.949	29,000
2023-03-23	15.100	15.350	15.050	15.050	14.899	94,000
2023-03-22	15.100	15.200	15.050	15.100	14.949	30,000
2023-03-21	15.150	15.150	15.050	15.050	14.899	41,285
2023-03-20	15.100	15.150	15.100	15.150	14.998	6,066
2023-03-17	15.200	15.200	15.100	15.100	14.949	10,000
2023-03-16	15.100	15.150	15.000	15.150	14.998	42,001
2023-03-15	15.050	15.300	15.000	15.250	15.097	23,088
2023-03-14	15.500	15.500	15.000	15.050	14.899	86,095
2023-03-13	15.450	15.450	15.050	15.400	15.246	50,000
2023-03-10	15.600	15.600	15.350	15.600	15.444	73,057
2023-03-09	15.600	15.800	15.300	15.550	15.394	232,168
2023-03-08	15.250	16.550	15.250	15.750	15.592	857,099
2023-03-07	15.200	15.200	15.050	15.050	14.899	25,000
2023-03-06	15.200	15.250	15.150	15.200	15.048	34,038
2023-03-03	15.200	15.250	15.100	15.200	15.048	15,000
2023-03-02	15.100	15.200	15.050	15.200	15.048	20,000
2023-03-01	15.200	15.200	15.050	15.050	14.899	47,000
2023-02-24	15.200	15.250	15.100	15.200	15.048	29,000
2023-02-23	15.100	15.200	15.050	15.200	15.048	47,007
2023-02-22	15.000	15.100	15.000	15.100	14.949	36,000
2023-02-21	15.000	15.100	15.000	15.000	14.850	64,152
2023-02-20	15.000	15.000	14.950	15.000	14.850	15,070
2023-02-17	15.000	15.000	14.950	15.000	14.850	50,000
2023-02-16	15.250	15.350	14.950	14.950	14.800	191,000
2023-02-15	15.200	15.450	15.000	15.450	15.295	39,000
2023-02-14	15.250	15.250	15.000	15.150	14.998	28,051
2023-02-13	15.100	15.150	15.100	15.150	14.998	18,000
2023-02-10	15.350	15.350	15.050	15.050	14.899	55,033
2023-02-09	15.400	15.500	15.300	15.400	15.246	25,033

← NewerPage 15 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.