I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.600	13.600	13.250	13.350	13.350	60,131
2026-04-24	14.000	14.000	13.700	13.800	13.800	72,000
2026-04-23	13.850	14.050	13.200	13.950	13.950	48,000
2026-04-22	14.000	14.200	13.850	13.850	13.850	55,000
2026-04-21	13.950	14.150	13.750	14.000	14.000	153,000
2026-04-20	14.450	14.450	13.900	13.900	13.900	108,076
2026-04-17	14.650	14.800	14.200	14.450	14.450	102,001
2026-04-16	14.600	14.950	14.500	14.750	14.750	84,000
2026-04-15	14.650	14.950	14.450	14.600	14.600	60,046
2026-04-14	15.000	15.000	14.350	14.500	14.500	60,000
2026-04-13	15.000	15.000	14.700	14.750	14.750	70,960
2026-04-10	14.000	14.650	14.000	14.550	14.550	138,100
2026-04-09	14.100	14.100	13.850	14.000	14.000	159,075
2026-04-08	14.450	14.450	14.000	14.000	14.000	136,151
2026-04-07	14.450	14.600	14.250	14.450	14.450	88,259
2026-04-02	16.200	16.200	14.200	14.300	14.300	361,570
2026-04-01	13.800	14.950	13.800	14.950	14.950	293,040
2026-03-31	14.200	14.250	13.350	13.600	13.600	79,000
2026-03-30	14.400	14.400	14.000	14.300	14.300	75,000
2026-03-27	14.500	14.500	14.100	14.400	14.400	91,000
2026-03-26	14.700	14.850	14.500	14.750	14.750	85,060
2026-03-25	14.950	15.200	14.350	14.850	14.850	163,800
2026-03-24	15.200	15.300	14.000	14.500	14.500	280,100
2026-03-23	15.600	15.650	14.600	14.900	14.900	579,100
2026-03-20	13.350	14.450	13.350	14.450	14.450	212,015
2026-03-19	13.200	13.350	13.100	13.150	13.150	58,010
2026-03-18	13.550	13.550	13.300	13.450	13.450	86,019
2026-03-17	13.850	13.850	13.350	13.650	13.650	70,000
2026-03-16	13.550	13.700	13.350	13.700	13.700	71,030
2026-03-13	13.450	13.900	13.250	13.550	13.550	116,000
2026-03-12	13.200	13.700	13.150	13.450	13.450	54,000
2026-03-11	13.600	13.800	13.300	13.650	13.650	103,000
2026-03-10	13.300	13.300	12.950	13.250	13.250	39,000
2026-03-09	12.350	13.100	12.350	12.950	12.950	76,176
2026-03-06	12.600	13.000	12.400	12.950	12.950	127,047
2026-03-05	13.200	13.200	12.450	12.600	12.600	125,304
2026-03-04	13.450	13.450	12.700	13.250	13.250	79,000
2026-03-03	13.250	13.500	13.250	13.500	13.500	41,000
2026-03-02	13.350	13.500	13.100	13.500	13.500	33,491
2026-02-26	13.050	13.350	13.000	13.050	13.050	32,000
2026-02-25	13.000	13.350	12.950	13.350	13.350	42,169
2026-02-24	13.150	13.300	12.950	13.000	13.000	51,000
2026-02-23	13.250	13.250	12.950	13.250	13.250	62,520
2026-02-11	13.150	13.150	12.950	13.000	13.000	95,000
2026-02-10	12.950	13.100	12.950	13.100	13.100	34,000
2026-02-09	13.150	13.250	13.100	13.100	13.100	13,200
2026-02-06	12.700	13.100	12.450	13.050	13.050	36,672
2026-02-05	12.850	12.850	12.500	12.850	12.850	43,000
2026-02-04	13.100	13.100	12.950	13.000	13.000	11,030
2026-02-03	13.100	13.100	12.950	13.100	13.100	4,009
2026-02-02	13.000	13.150	12.650	13.150	13.150	25,000
2026-01-30	13.000	13.100	12.900	13.100	13.100	39,000
2026-01-29	12.800	13.000	12.800	13.000	13.000	5,000
2026-01-28	13.100	13.100	13.050	13.050	13.050	2,263
2026-01-27	12.950	13.100	12.900	13.100	13.100	24,030
2026-01-26	12.800	13.100	12.800	12.950	12.950	17,250
2026-01-23	12.950	13.100	12.950	13.100	13.100	52,280
2026-01-22	12.950	13.000	12.900	12.950	12.950	16,000
2026-01-21	12.950	13.200	12.950	13.150	13.150	26,000
2026-01-20	13.050	13.050	12.850	12.950	12.950	11,000

← NewerPage 3 of 5 · 243 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.