I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.750	20.900	20.300	20.450	18.625	89,000
2022-02-14	20.450	20.800	20.300	20.800	18.944	63,028
2022-02-11	21.300	21.300	20.900	20.900	19.035	79,025
2022-02-10	21.500	21.650	20.800	21.650	19.718	95,075
2022-02-09	21.150	21.550	20.800	21.300	19.400	208,176
2022-02-08	20.800	20.800	20.450	20.800	18.944	146,000
2022-02-07	19.400	20.450	19.300	20.450	18.625	208,401
2022-01-26	18.800	19.200	18.750	19.150	17.441	114,000
2022-01-25	19.700	19.700	18.800	18.800	17.123	224,000
2022-01-24	19.450	19.600	19.050	19.550	17.806	123,000
2022-01-21	19.450	19.600	19.200	19.600	17.851	207,200
2022-01-20	20.000	20.400	19.600	19.650	17.897	236,002
2022-01-19	20.500	20.600	20.000	20.000	18.216	250,000
2022-01-18	20.500	21.000	20.500	20.600	18.762	98,001
2022-01-17	20.900	20.900	20.550	20.750	18.899	34,000
2022-01-14	20.400	20.600	20.200	20.550	18.717	88,000
2022-01-13	20.800	20.850	20.500	20.500	18.671	181,000
2022-01-12	21.450	21.550	20.750	20.850	18.990	188,035
2022-01-11	21.000	21.550	20.700	21.200	19.309	160,000
2022-01-10	21.300	21.650	21.050	21.200	19.309	68,000
2022-01-07	21.300	21.400	20.950	21.300	19.400	84,000
2022-01-06	21.100	21.450	21.100	21.350	19.445	47,000
2022-01-05	21.200	21.300	20.700	21.300	19.400	303,000
2022-01-04	21.150	21.500	21.150	21.200	19.309	98,017
2022-01-03	21.750	21.900	21.300	21.400	19.491	174,003
2021-12-30	22.100	22.200	21.750	21.900	19.946	62,000
2021-12-29	22.100	22.250	21.750	22.100	20.128	160,764
2021-12-28	22.550	22.550	21.800	22.050	20.083	127,000
2021-12-27	21.850	22.500	21.650	22.350	20.356	195,285
2021-12-24	21.900	21.950	21.500	21.800	19.855	132,000
2021-12-23	21.900	22.050	21.550	21.800	19.855	92,045
2021-12-22	22.050	22.050	21.650	21.950	19.992	71,000
2021-12-21	22.200	22.200	21.850	22.050	20.083	24,075
2021-12-20	22.300	22.300	21.450	22.000	20.037	71,000
2021-12-17	21.950	22.150	21.800	22.050	20.083	137,076
2021-12-16	21.900	22.200	21.700	21.950	19.992	109,278
2021-12-15	22.200	22.200	21.700	21.700	19.764	111,229
2021-12-14	22.150	22.150	21.950	22.100	20.128	86,000
2021-12-13	22.500	22.700	21.900	22.600	20.584	213,212
2021-12-10	22.100	22.400	22.000	22.000	20.037	396,200
2021-12-09	23.250	23.600	22.700	22.850	20.811	373,000
2021-12-08	23.450	23.750	22.600	23.250	21.176	1,137,574
2021-12-07	21.600	23.750	21.600	23.750	21.631	1,608,062
2021-12-06	21.100	21.600	20.800	21.600	19.673	156,066
2021-12-03	21.000	21.150	20.850	21.100	19.217	87,023
2021-12-02	20.750	21.200	20.700	20.800	18.944	156,000
2021-12-01	20.850	20.850	20.100	20.800	18.944	92,129
2021-11-30	20.800	20.800	20.550	20.750	18.899	71,000
2021-11-29	20.550	20.800	20.100	20.400	18.580	144,000
2021-11-26	21.250	21.350	20.750	21.100	19.217	135,011
2021-11-25	21.600	21.700	21.300	21.300	19.400	146,025
2021-11-24	21.400	21.450	21.050	21.450	19.536	120,000
2021-11-23	21.650	22.250	21.250	21.250	19.354	210,451
2021-11-22	21.400	21.750	21.300	21.450	19.536	151,091
2021-11-19	21.700	21.800	21.100	21.700	19.764	330,050
2021-11-18	21.200	21.650	21.150	21.600	19.673	309,000
2021-11-17	21.300	21.400	21.150	21.200	19.309	135,060
2021-11-16	21.550	21.850	21.250	21.300	19.400	366,095
2021-11-15	22.150	22.250	21.200	21.550	19.627	575,500
2021-11-12	22.750	22.800	22.450	22.450	20.447	198,105

← NewerPage 20 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.