I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.050	13.050	12.850	12.950	12.950	11,000
2026-01-19	13.100	13.150	12.950	12.950	12.950	79,272
2026-01-16	13.400	13.450	13.100	13.400	13.400	36,000
2026-01-15	13.250	13.400	13.100	13.400	13.400	53,034
2026-01-14	13.150	13.250	12.950	13.250	13.250	60,080
2026-01-13	13.050	13.650	13.000	13.500	13.500	75,000
2026-01-12	13.450	13.450	12.950	13.450	13.450	46,103
2026-01-09	13.150	13.500	13.100	13.500	13.500	102,000
2026-01-08	12.750	13.150	12.750	13.150	13.150	108,000
2026-01-07	13.350	13.350	12.550	12.550	12.550	47,204
2026-01-06	13.200	13.200	12.850	13.100	13.100	39,000
2026-01-05	13.350	13.350	12.250	13.250	13.250	37,034
2026-01-02	13.100	13.250	13.100	13.250	13.250	11,000
2025-12-31	13.000	13.350	13.000	13.200	13.200	19,000
2025-12-30	12.800	13.150	12.800	13.150	13.150	30,050
2025-12-29	12.900	13.050	12.900	13.050	13.050	118,038
2025-12-26	12.900	12.950	12.900	12.950	12.950	2,000
2025-12-24	12.950	13.000	12.800	12.800	12.800	95,100
2025-12-23	12.750	13.100	12.750	12.900	12.900	99,522
2025-12-22	13.000	13.000	12.800	12.950	12.950	76,000
2025-12-19	12.650	13.000	12.650	12.900	12.900	217,075
2025-12-18	12.750	12.750	12.550	12.650	12.650	5,000
2025-12-17	12.800	12.800	12.450	12.700	12.700	8,043
2025-12-16	13.250	13.250	12.600	12.600	12.600	38,400
2025-12-15	13.300	13.300	12.950	13.150	13.150	10,000
2025-12-12	13.250	13.250	12.950	13.200	13.200	9,152
2025-12-11	13.600	13.600	13.100	13.100	13.100	34,919
2025-12-10	13.350	13.350	13.000	13.100	13.100	20,100
2025-12-09	12.800	13.150	12.800	13.100	13.100	10,000
2025-12-08	13.350	13.350	12.950	13.100	13.100	19,100
2025-12-05	12.950	13.200	12.800	13.200	13.200	71,000
2025-12-04	13.150	13.350	13.050	13.250	13.250	11,015
2025-12-03	13.400	13.400	13.000	13.000	13.000	19,000
2025-12-02	13.250	13.450	12.600	13.450	13.450	101,000
2025-12-01	13.150	13.500	13.100	13.300	13.300	27,816
2025-11-28	13.100	13.650	13.100	13.500	13.500	22,009
2025-11-27	13.700	13.700	13.100	13.450	13.450	30,000
2025-11-26	12.550	13.750	12.550	13.500	13.500	112,000
2025-11-25	12.150	12.550	12.150	12.550	12.550	12,200
2025-11-24	12.250	12.300	12.200	12.250	12.250	60,000
2025-11-21	12.100	12.150	11.900	11.950	11.950	49,000
2025-11-20	12.150	12.450	12.150	12.300	12.300	64,000
2025-11-19	12.200	12.350	12.200	12.350	12.350	52,000
2025-11-18	12.500	12.500	12.300	12.350	12.350	14,000
2025-11-17	12.100	12.550	12.100	12.400	12.400	110,000
2025-11-14	12.150	12.350	12.150	12.300	12.300	8,000
2025-11-13	12.150	12.350	12.000	12.200	12.200	149,527
2025-11-12	12.550	12.550	12.100	12.200	12.200	189,008
2025-11-11	12.300	12.650	12.300	12.350	12.350	23,000
2025-11-10	12.200	12.500	12.200	12.450	12.450	31,000
2025-11-07	12.200	12.250	12.150	12.200	12.200	86,004
2025-11-06	12.100	12.350	12.000	12.100	12.100	44,790
2025-11-05	12.450	12.450	12.050	12.050	12.050	33,100
2025-11-04	12.650	12.650	12.200	12.350	12.350	38,131
2025-11-03	12.650	12.700	12.300	12.550	12.550	23,000
2025-10-31	12.350	12.700	12.350	12.650	12.650	44,000
2025-10-30	12.150	12.600	12.150	12.600	12.600	20,000
2025-10-29	12.750	12.750	12.200	12.350	12.350	82,000
2025-10-28	12.500	12.600	12.500	12.600	12.600	12,659
2025-10-27	12.900	12.900	12.300	12.550	12.550	59,000

← NewerPage 4 of 5 · 244 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.