I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.300	16.700	16.300	16.700	16.533	26,000
2022-08-08	16.550	16.950	16.300	16.500	16.335	102,572
2022-08-05	16.650	16.950	16.650	16.850	16.681	42,000
2022-08-04	16.900	16.900	16.650	16.900	16.731	16,000
2022-08-03	17.000	17.000	16.700	16.900	16.731	74,018
2022-08-02	16.900	17.000	16.800	16.950	16.780	80,610
2022-08-01	16.950	16.950	16.600	16.950	16.780	39,346
2022-07-29	16.800	16.850	16.700	16.850	16.681	17,008
2022-07-28	16.800	16.950	16.650	16.650	16.483	30,162
2022-07-27	16.750	16.950	16.650	16.950	16.780	29,000
2022-07-26	16.800	16.800	16.450	16.800	16.632	23,000
2022-07-25	16.400	16.900	16.400	16.650	16.483	39,000
2022-07-22	16.500	16.900	16.500	16.600	16.434	45,009
2022-07-21	17.050	17.050	16.650	16.800	16.632	83,035
2022-07-20	16.650	17.000	16.300	17.000	16.830	78,000
2022-07-19	15.900	16.700	15.900	16.500	16.335	57,000
2022-07-18	16.100	16.100	15.800	15.950	15.790	104,111
2022-07-15	16.300	16.500	16.200	16.200	16.038	23,001
2022-07-14	15.900	16.300	15.900	16.300	16.137	34,114
2022-07-13	16.000	16.800	16.000	16.050	15.889	56,071
2022-07-12	16.500	16.500	15.550	15.550	15.394	77,000
2022-07-11	16.850	16.850	16.500	16.700	16.533	42,050
2022-07-08	17.050	17.100	16.750	17.100	16.929	49,783
2022-07-07	17.150	17.150	16.650	17.050	16.879	81,212
2022-07-06	16.850	17.050	16.300	17.000	16.830	125,966
2022-07-05	16.600	17.250	16.600	17.000	16.830	60,125
2022-07-04	15.950	16.500	15.950	16.400	16.236	71,296
2022-07-01	16.750	16.750	15.950	16.150	15.988	80,007
2022-06-30	17.000	17.350	16.600	16.600	16.434	63,590
2022-06-29	17.000	17.300	16.600	17.300	17.127	72,135
2022-06-28	16.300	17.200	15.950	17.000	16.830	149,080
2022-06-27	16.250	16.500	16.250	16.250	16.087	44,080
2022-06-24	15.950	16.450	15.900	16.250	16.087	63,100
2022-06-23	15.750	15.750	15.300	15.700	15.543	79,000
2022-06-22	16.250	16.300	15.500	16.000	15.840	69,170
2022-06-21	14.650	16.200	14.650	16.200	16.038	227,080
2022-06-20	15.800	15.950	14.750	14.800	14.652	116,012
2022-06-17	16.850	16.850	15.800	15.800	15.642	195,093
2022-06-16	17.150	17.750	17.000	17.000	16.830	212,080
2022-06-15	18.150	18.750	18.150	18.750	17.077	221,712
2022-06-14	18.500	18.550	18.000	18.150	16.531	139,567
2022-06-13	19.100	19.100	18.100	18.650	16.986	197,044
2022-06-10	19.400	19.500	19.000	19.150	17.441	220,325
2022-06-09	19.400	19.700	19.350	19.650	17.897	104,025
2022-06-08	19.750	19.750	19.600	19.750	17.988	13,000
2022-06-07	19.800	19.900	19.000	19.600	17.851	157,001
2022-06-06	19.750	19.750	19.550	19.700	17.942	82,000
2022-06-02	19.950	19.950	19.700	19.900	18.125	31,000
2022-06-01	19.900	19.950	19.750	19.900	18.125	29,407
2022-05-31	19.850	19.850	19.500	19.850	18.079	78,000
2022-05-30	19.750	19.800	19.750	19.800	18.033	6,025
2022-05-27	20.100	20.100	19.550	19.600	17.851	44,026
2022-05-26	20.100	20.100	19.600	19.950	18.170	36,025
2022-05-25	19.800	20.050	19.500	20.050	18.261	40,001
2022-05-24	20.300	20.550	19.850	20.050	18.261	25,000
2022-05-23	20.900	20.900	19.700	20.250	18.443	108,000
2022-05-20	19.850	19.950	19.450	19.950	18.170	48,000
2022-05-19	19.500	19.650	19.350	19.650	17.897	11,000
2022-05-18	19.350	19.900	19.300	19.900	18.125	72,317
2022-05-17	19.750	19.750	19.000	19.400	17.669	99,016

← NewerPage 18 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.