I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.750	15.850	15.400	15.400	15.246	92,056
2023-02-07	15.700	16.000	15.650	16.000	15.840	36,000
2023-02-06	16.050	16.050	15.700	15.900	15.741	24,000
2023-02-03	15.900	15.900	15.550	15.900	15.741	24,000
2023-02-02	15.800	15.950	15.650	15.800	15.642	27,052
2023-02-01	15.550	15.600	15.450	15.600	15.444	9,000
2023-01-31	15.400	15.700	15.200	15.600	15.444	22,000
2023-01-30	15.400	15.400	15.200	15.350	15.196	18,075
2023-01-17	15.400	15.400	15.100	15.250	15.097	7,000
2023-01-16	15.000	15.300	15.000	15.150	14.998	17,000
2023-01-13	15.100	15.200	14.900	15.050	14.899	29,066
2023-01-12	15.100	15.300	14.950	15.150	14.998	36,000
2023-01-11	15.150	15.200	15.100	15.200	15.048	7,000
2023-01-10	15.200	15.300	15.050	15.050	14.899	37,007
2023-01-09	15.300	15.500	15.200	15.350	15.196	59,011
2023-01-06	15.450	15.450	15.050	15.100	14.949	73,151
2023-01-05	15.300	15.500	15.300	15.350	15.196	55,003
2023-01-04	15.200	15.400	15.200	15.300	15.147	9,000
2023-01-03	15.300	15.350	15.050	15.350	15.196	46,000
2022-12-30	15.500	15.500	15.200	15.350	15.196	56,037
2022-12-29	15.300	15.450	15.300	15.450	15.295	6,000
2022-12-28	15.400	15.400	15.150	15.300	15.147	40,000
2022-12-27	15.350	15.400	15.200	15.400	15.246	17,007
2022-12-26	15.700	15.750	15.300	15.300	15.147	47,171
2022-12-23	15.200	15.950	15.100	15.850	15.691	61,007
2022-12-22	15.250	15.400	15.250	15.250	15.097	24,000
2022-12-21	15.400	15.550	15.150	15.250	15.097	42,176
2022-12-20	15.500	15.500	15.300	15.300	15.147	11,000
2022-12-19	15.400	16.000	15.400	15.750	15.592	36,063
2022-12-16	15.700	15.700	15.400	15.500	15.345	57,000
2022-12-15	15.950	15.950	15.750	15.750	15.592	57,000
2022-12-14	16.050	16.150	15.950	16.050	15.889	34,100
2022-12-13	15.950	16.250	15.900	16.150	15.988	234,059
2022-12-12	15.950	15.950	15.950	15.950	15.790	2,001
2022-12-09	16.000	16.200	15.900	16.200	16.038	24,000
2022-12-08	16.100	16.100	15.850	15.900	15.741	40,000
2022-12-07	16.200	16.200	15.850	16.150	15.988	59,000
2022-12-06	15.950	16.150	15.950	16.150	15.988	34,000
2022-12-05	16.300	16.450	15.950	16.100	15.939	96,000
2022-12-02	16.300	16.500	16.250	16.300	16.137	29,075
2022-12-01	16.700	16.700	16.200	16.400	16.236	54,000
2022-11-30	16.150	16.400	16.050	16.400	16.236	52,075
2022-11-29	16.250	16.250	16.000	16.050	15.889	54,000
2022-11-28	16.400	16.400	15.950	16.300	16.137	16,129
2022-11-25	16.450	16.450	16.000	16.200	16.038	68,011
2022-11-24	16.400	16.550	16.100	16.400	16.236	48,003
2022-11-23	16.400	16.400	16.400	16.400	16.236	3,000
2022-11-22	16.550	16.550	16.200	16.400	16.236	33,000
2022-11-21	16.350	16.400	16.150	16.300	16.137	31,000
2022-11-18	16.050	16.400	16.050	16.250	16.087	26,000
2022-11-17	16.100	16.100	15.750	15.950	15.790	33,000
2022-11-16	16.050	16.250	15.950	16.000	15.840	37,000
2022-11-15	16.250	16.900	15.950	16.150	15.988	151,000
2022-11-14	16.350	16.500	16.300	16.500	16.335	27,120
2022-11-11	16.900	16.950	16.250	16.650	16.483	134,000
2022-11-10	16.400	16.750	16.300	16.600	16.434	52,000
2022-11-09	16.650	16.750	16.550	16.550	16.384	20,000
2022-11-08	16.400	17.400	16.350	16.800	16.632	166,000
2022-11-07	16.700	16.700	16.150	16.400	16.236	48,005
2022-11-04	15.800	16.700	15.800	16.500	16.335	82,000

← NewerPage 16 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.