I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.150	14.150	13.600	13.950	13.950	66,044
2026-07-21	13.550	14.150	13.550	14.000	14.000	72,000
2026-07-20	14.000	14.100	13.550	13.550	13.550	68,000
2026-07-17	13.950	14.100	13.350	14.000	14.000	102,000
2026-07-16	14.150	14.150	13.700	13.950	13.950	92,000
2026-07-15	13.950	14.150	13.650	14.050	14.050	69,000
2026-07-14	13.950	14.000	13.400	13.750	13.750	143,000
2026-07-13	13.550	14.000	13.400	13.950	13.950	105,659
2026-07-10	13.350	13.350	13.350	13.350	13.350	0
2026-07-09	15.200	15.200	13.350	13.350	13.350	279,418
2026-07-08	13.950	14.100	13.800	13.850	13.850	17,000
2026-07-07	14.650	14.650	13.700	14.100	14.100	108,020
2026-07-06	14.500	14.500	13.850	14.300	14.300	100,000
2026-07-03	14.200	14.300	14.050	14.100	14.100	71,031
2026-07-02	14.350	14.750	13.350	14.100	14.100	127,037
2026-07-01	14.150	14.300	14.000	14.000	14.000	65,539
2026-06-30	14.350	14.400	14.000	14.400	14.400	62,000
2026-06-29	14.600	14.600	14.050	14.250	14.250	136,011
2026-06-26	15.050	15.050	14.000	14.300	14.300	119,000
2026-06-25	14.700	14.800	14.300	14.500	14.500	116,141
2026-06-24	15.350	15.350	14.500	14.900	14.900	108,000
2026-06-23	15.800	15.800	14.600	15.000	15.000	201,100
2026-06-22	15.750	15.750	15.100	15.600	15.600	182,018
2026-06-18	15.200	15.500	14.750	15.500	15.500	185,762
2026-06-17	14.550	15.500	14.350	15.150	15.150	288,020
2026-06-16	14.600	14.600	14.300	14.550	14.550	84,672
2026-06-15	14.300	14.900	14.100	14.600	14.600	211,131
2026-06-12	14.900	14.900	14.200	14.200	14.200	243,095
2026-06-11	13.900	14.300	13.450	13.950	13.950	95,000
2026-06-10	13.600	14.300	13.500	13.900	13.900	121,000
2026-06-09	14.150	14.150	13.650	14.000	14.000	70,000
2026-06-08	14.150	14.150	13.600	14.050	14.050	85,000
2026-06-05	14.300	14.550	13.850	14.450	14.450	214,014
2026-06-04	13.550	14.000	13.300	13.850	13.850	151,043
2026-06-03	12.300	13.800	12.300	13.450	13.450	178,018
2026-06-02	12.300	12.600	12.300	12.600	12.600	89,240
2026-06-01	12.450	12.600	12.100	12.500	12.500	115,880
2026-05-29	12.900	12.900	12.600	12.700	12.700	39,000
2026-05-28	12.750	13.050	12.600	12.900	12.900	58,046
2026-05-27	12.900	13.100	12.650	13.050	13.050	94,024
2026-05-26	12.950	13.100	12.500	13.000	13.000	171,008
2026-05-25	12.850	13.000	12.750	12.950	12.950	33,935
2026-05-22	12.950	13.250	12.850	12.850	12.850	19,725
2026-05-21	12.950	13.150	12.900	12.900	12.900	26,352
2026-05-20	13.200	13.200	12.950	12.950	12.950	34,010
2026-05-19	13.250	13.650	13.250	13.250	13.250	18,000
2026-05-18	12.900	13.350	12.900	13.250	13.250	21,000
2026-05-15	13.000	13.450	12.950	13.150	13.150	21,200
2026-05-14	14.300	14.300	13.250	13.250	13.250	54,969
2026-05-13	14.100	14.150	13.850	13.850	13.850	103,057
2026-05-12	14.850	15.100	14.100	14.100	14.100	112,020
2026-05-11	14.050	14.700	13.950	14.650	14.650	468,071
2026-05-08	14.450	14.450	13.500	14.200	14.200	184,456
2026-05-07	13.300	14.200	12.700	14.200	14.200	245,456
2026-05-06	13.400	13.400	12.800	12.950	12.950	66,003
2026-05-05	13.400	13.400	13.050	13.150	13.150	36,404
2026-05-04	14.050	14.050	13.300	13.300	13.300	22,211
2026-04-30	13.550	13.950	13.550	13.700	13.700	38,000
2026-04-29	13.500	14.000	13.200	13.700	13.700	59,008
2026-04-28	13.600	13.600	13.150	13.450	13.450	50,004

← NewerPage 2 of 21 · 1,219 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.