I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.900	12.900	12.600	12.700	12.700	12,100
2025-10-22	12.400	12.750	12.350	12.550	12.550	46,000
2025-10-21	12.550	12.550	12.300	12.400	12.400	151,039
2025-10-20	12.900	12.900	12.450	12.800	12.800	16,000
2025-10-17	12.650	12.800	12.600	12.800	12.800	16,000
2025-10-16	12.950	12.950	12.700	12.900	12.900	27,000
2025-10-15	12.750	13.000	12.600	12.950	12.950	59,469
2025-10-14	12.550	13.050	12.550	12.950	12.950	55,239
2025-10-13	12.550	12.850	12.250	12.850	12.850	41,000
2025-10-09	12.400	12.750	12.300	12.600	12.600	67,000
2025-10-08	12.300	12.600	12.000	12.200	12.200	189,000
2025-10-07	12.050	12.350	12.050	12.250	12.250	47,800
2025-10-03	12.000	12.350	12.000	12.300	12.300	72,000
2025-10-02	12.300	12.450	12.000	12.200	12.200	69,000
2025-10-01	12.250	12.500	12.200	12.500	12.500	19,172
2025-09-30	12.150	12.550	12.150	12.350	12.350	15,000
2025-09-29	12.200	12.200	12.200	12.200	12.200	0
2025-09-26	12.500	12.500	12.200	12.200	12.200	15,000
2025-09-25	12.450	12.500	12.300	12.450	12.450	21,000
2025-09-24	12.300	12.450	12.200	12.450	12.450	45,580
2025-09-23	12.000	12.300	12.000	12.300	12.300	29,562
2025-09-22	12.400	12.400	11.750	12.150	12.150	114,659
2025-09-19	12.200	12.300	12.000	12.150	12.150	89,004
2025-09-18	12.450	12.450	12.150	12.200	12.200	29,465
2025-09-17	12.200	12.450	12.100	12.300	12.300	29,023
2025-09-16	12.200	12.300	11.950	11.950	11.950	71,099
2025-09-15	12.400	12.450	12.050	12.200	12.200	55,002
2025-09-12	12.300	12.550	12.200	12.200	12.200	64,340
2025-09-11	12.400	12.600	12.050	12.550	12.550	55,000
2025-09-10	12.200	12.650	12.050	12.600	12.600	49,131
2025-09-09	12.500	12.650	12.400	12.500	12.500	17,000
2025-09-08	12.600	13.000	12.400	12.700	12.700	129,982
2025-09-05	12.700	12.700	12.300	12.650	12.650	78,131
2025-09-04	11.750	12.800	11.750	12.600	12.600	302,070
2025-09-03	11.700	11.800	11.700	11.700	11.700	6,000
2025-09-02	11.700	11.900	11.550	11.600	11.600	28,160
2025-09-01	11.850	11.900	11.650	11.650	11.650	26,023
2025-08-29	12.150	12.150	11.900	12.000	12.000	9,704
2025-08-28	11.900	12.200	11.900	12.000	12.000	27,050
2025-08-27	11.750	12.100	11.750	12.000	12.000	63,000
2025-08-26	11.850	11.850	11.650	11.800	11.800	46,001
2025-08-25	12.200	12.300	11.850	11.850	11.850	103,000
2025-08-22	12.150	12.150	12.150	12.150	12.150	3,000
2025-08-21	12.250	12.250	12.000	12.200	12.200	87,000
2025-08-20	12.200	12.300	12.200	12.300	12.300	7,000
2025-08-19	12.350	12.350	12.100	12.350	12.350	31,010
2025-08-18	12.300	12.400	12.100	12.350	12.350	68,000
2025-08-15	12.000	12.350	12.000	12.350	12.350	34,000
2025-08-14	12.350	12.400	12.050	12.050	12.050	100,070
2025-08-13	12.400	12.450	12.200	12.350	12.350	28,000
2025-08-12	12.400	12.450	12.100	12.350	12.350	79,000
2025-08-11	12.500	12.600	12.400	12.450	12.450	24,186
2025-08-08	12.400	12.600	12.300	12.500	12.500	23,000
2025-08-07	12.300	12.600	12.300	12.450	12.450	24,000
2025-08-06	12.250	12.300	12.150	12.250	12.250	36,000
2025-08-05	12.300	12.450	12.100	12.250	12.250	70,298
2025-08-04	12.600	12.600	12.600	12.600	12.600	0
2025-08-01	12.550	12.550	12.550	12.550	12.550	0
2025-07-31	12.300	12.600	12.300	12.550	12.550	8,000
2025-07-30	12.550	12.600	12.550	12.600	12.600	4,059

← NewerPage 5 of 21 · 1,220 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.