I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.900	16.050	15.750	15.900	15.741	49,000
2022-11-02	16.000	16.250	15.800	16.250	16.087	48,026
2022-11-01	15.800	16.250	15.800	15.900	15.741	78,000
2022-10-31	16.000	16.100	15.600	16.100	15.939	53,139
2022-10-28	15.700	16.100	15.550	15.650	15.493	23,000
2022-10-27	15.550	15.950	15.550	15.750	15.592	76,014
2022-10-26	15.750	15.800	15.350	15.350	15.196	20,008
2022-10-25	16.000	16.100	15.550	15.750	15.592	60,000
2022-10-24	16.400	16.400	15.800	15.900	15.741	51,000
2022-10-21	16.300	16.300	16.000	16.050	15.889	27,000
2022-10-20	16.000	16.350	16.000	16.100	15.939	11,009
2022-10-19	15.850	16.250	15.850	16.200	16.038	78,000
2022-10-18	16.200	16.200	15.750	15.800	15.642	94,000
2022-10-17	15.550	16.400	15.450	16.400	16.236	25,075
2022-10-14	15.800	16.400	15.350	15.750	15.592	217,003
2022-10-13	15.900	15.900	15.200	15.350	15.196	92,000
2022-10-12	16.300	16.300	15.800	15.950	15.790	85,000
2022-10-11	15.850	16.150	15.650	16.150	15.988	35,000
2022-10-07	16.500	16.500	15.950	16.150	15.988	66,000
2022-10-06	16.350	16.900	16.150	16.450	16.285	58,000
2022-10-05	17.100	17.100	16.000	16.200	16.038	103,228
2022-10-04	16.150	16.600	16.150	16.550	16.384	18,000
2022-10-03	16.100	16.150	15.900	16.150	15.988	26,000
2022-09-30	15.600	16.050	15.350	16.000	15.840	49,000
2022-09-29	16.150	16.250	15.650	16.100	15.939	71,000
2022-09-28	15.700	16.150	15.250	16.150	15.988	95,000
2022-09-27	15.850	15.950	15.700	15.950	15.790	72,000
2022-09-26	16.100	16.100	15.650	15.850	15.691	116,000
2022-09-23	16.200	16.600	16.050	16.450	16.285	34,054
2022-09-22	16.700	16.800	16.350	16.450	16.285	84,000
2022-09-21	16.950	17.300	16.650	17.000	16.830	39,000
2022-09-20	17.300	17.300	16.900	16.950	16.780	21,228
2022-09-19	16.950	17.450	16.750	17.300	17.127	73,000
2022-09-16	16.700	17.000	16.550	16.800	16.632	30,000
2022-09-15	16.200	16.950	16.200	16.950	16.780	73,087
2022-09-14	15.650	16.550	15.600	16.250	16.087	112,000
2022-09-13	16.050	16.200	16.000	16.100	15.939	68,000
2022-09-12	16.650	16.700	15.900	16.000	15.840	151,000
2022-09-08	16.750	16.750	16.400	16.550	16.384	62,075
2022-09-07	16.700	16.700	16.300	16.600	16.434	59,088
2022-09-06	16.600	17.000	16.500	16.600	16.434	94,000
2022-09-05	17.900	17.900	16.750	16.750	16.582	180,000
2022-09-02	17.850	18.300	17.400	17.800	17.622	320,330
2022-09-01	16.800	18.700	16.700	17.550	17.374	483,000
2022-08-31	16.750	17.000	16.750	17.000	16.830	32,000
2022-08-30	16.650	17.000	16.650	17.000	16.830	74,000
2022-08-29	16.550	16.900	16.400	16.850	16.681	104,000
2022-08-26	16.600	16.850	16.550	16.850	16.681	67,507
2022-08-25	16.950	16.950	16.600	16.700	16.533	33,000
2022-08-24	16.900	17.000	16.700	16.800	16.632	36,000
2022-08-23	17.000	17.000	16.750	17.000	16.830	54,000
2022-08-22	16.600	16.900	16.600	16.700	16.533	30,000
2022-08-19	16.900	16.900	16.650	16.900	16.731	33,000
2022-08-18	16.400	16.850	16.350	16.800	16.632	80,000
2022-08-17	16.500	16.650	16.200	16.400	16.236	141,134
2022-08-16	16.400	16.550	16.350	16.450	16.285	11,117
2022-08-15	16.650	16.650	16.450	16.450	16.285	41,015
2022-08-12	16.500	16.500	16.300	16.450	16.285	23,000
2022-08-11	16.750	16.750	16.300	16.300	16.137	93,000
2022-08-10	16.500	16.700	16.450	16.650	16.483	16,000

← NewerPage 17 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.