I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.550	20.150	19.250	19.500	17.760	45,001
2022-05-13	19.900	20.600	19.900	19.950	18.170	30,000
2022-05-12	19.550	19.750	19.300	19.750	17.988	51,107
2022-05-11	19.650	19.750	19.300	19.750	17.988	19,307
2022-05-10	19.850	19.850	19.400	19.600	17.851	5,000
2022-05-09	20.000	20.000	19.450	19.450	17.715	22,001
2022-05-06	19.950	20.100	19.850	20.100	18.307	27,041
2022-05-05	20.300	20.300	19.750	20.000	18.216	39,000
2022-05-04	19.750	20.000	19.750	19.850	18.079	12,294
2022-05-03	21.000	21.000	20.000	20.000	18.216	47,044
2022-04-29	19.700	20.100	19.700	20.000	18.216	11,000
2022-04-28	19.550	19.950	19.550	19.700	17.942	25,000
2022-04-27	19.100	19.550	19.050	19.550	17.806	32,000
2022-04-26	19.950	19.950	19.500	19.550	17.806	51,000
2022-04-25	20.000	20.000	19.400	19.600	17.851	63,023
2022-04-22	20.300	20.400	20.100	20.400	18.580	22,000
2022-04-21	20.250	20.350	20.050	20.350	18.534	63,000
2022-04-20	20.300	20.450	20.050	20.150	18.352	40,008
2022-04-19	20.300	20.300	20.200	20.300	18.489	39,948
2022-04-18	20.150	20.600	20.150	20.500	18.671	54,000
2022-04-15	20.500	21.200	20.450	20.500	18.671	58,030
2022-04-14	20.700	20.950	20.450	20.550	18.717	41,000
2022-04-13	20.450	20.800	20.050	20.800	18.944	36,014
2022-04-12	20.000	20.250	19.900	20.250	18.443	39,000
2022-04-11	20.700	20.700	20.000	20.000	18.216	44,152
2022-04-08	20.100	20.500	20.100	20.500	18.671	25,000
2022-04-07	20.650	20.650	20.300	20.350	18.534	29,956
2022-04-06	20.950	20.950	20.750	20.800	18.944	33,000
2022-04-01	21.000	21.300	21.000	21.150	19.263	27,000
2022-03-31	22.400	22.400	20.950	21.000	19.126	197,100
2022-03-30	20.850	21.000	20.700	20.800	18.944	73,113
2022-03-29	20.700	20.850	20.600	20.850	18.990	28,075
2022-03-28	20.900	20.900	20.700	20.750	18.899	62,000
2022-03-25	20.850	20.900	20.650	20.900	19.035	105,005
2022-03-24	20.850	20.850	20.700	20.800	18.944	44,098
2022-03-23	20.700	20.900	20.700	20.850	18.990	60,000
2022-03-22	20.800	21.250	20.650	20.900	19.035	102,000
2022-03-21	20.550	20.650	20.400	20.650	18.808	29,000
2022-03-18	20.500	20.550	20.150	20.550	18.717	25,000
2022-03-17	20.200	20.500	20.000	20.500	18.671	132,806
2022-03-16	20.400	20.400	19.800	20.000	18.216	40,213
2022-03-15	20.000	20.050	19.700	19.950	18.170	60,014
2022-03-14	20.200	20.200	19.900	20.100	18.307	44,000
2022-03-11	20.500	20.700	20.000	20.200	18.398	56,000
2022-03-10	20.750	21.000	20.500	20.700	18.853	122,001
2022-03-09	20.550	20.750	20.300	20.750	18.899	115,000
2022-03-08	20.500	20.500	19.850	20.400	18.580	86,000
2022-03-07	20.450	20.650	20.050	20.550	18.717	254,016
2022-03-04	20.450	20.650	20.000	20.450	18.625	145,003
2022-03-03	20.400	20.700	20.150	20.350	18.534	92,000
2022-03-02	20.850	20.850	20.300	20.350	18.534	92,263
2022-03-01	20.050	21.000	19.900	20.850	18.990	118,009
2022-02-25	20.300	20.300	19.650	20.000	18.216	92,000
2022-02-24	20.000	20.000	19.750	19.950	18.170	39,000
2022-02-23	20.000	20.350	19.900	20.150	18.352	62,087
2022-02-22	20.000	20.400	19.700	20.000	18.216	70,000
2022-02-21	19.950	20.050	19.850	20.000	18.216	69,200
2022-02-18	19.900	20.350	19.900	20.000	18.216	109,000
2022-02-17	20.400	20.600	20.100	20.350	18.534	69,000
2022-02-16	20.650	20.800	20.300	20.400	18.580	44,000

← NewerPage 19 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.