I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.300	12.650	12.250	12.500	12.500	31,000
2025-07-28	12.050	12.350	12.050	12.300	12.300	12,000
2025-07-25	12.150	12.300	12.150	12.250	12.250	17,070
2025-07-24	12.750	12.750	12.200	12.200	12.200	101,101
2025-07-23	12.650	12.800	12.500	12.700	12.700	17,000
2025-07-22	12.700	12.700	12.200	12.700	12.700	113,000
2025-07-21	12.150	12.600	12.050	12.600	12.600	94,014
2025-07-18	12.400	12.400	12.150	12.400	12.400	9,000
2025-07-17	12.150	12.350	12.100	12.250	12.250	27,070
2025-07-16	12.150	12.350	12.000	12.000	12.000	70,500
2025-07-15	12.300	12.300	12.050	12.150	12.150	66,299
2025-07-14	12.550	12.550	12.450	12.450	12.450	4,000
2025-07-11	12.300	12.600	12.150	12.400	12.400	22,000
2025-07-10	12.900	12.900	12.450	12.500	12.500	73,000
2025-07-09	12.800	12.950	12.700	12.750	12.750	20,211
2025-07-08	13.050	13.150	12.800	12.950	12.950	53,000
2025-07-07	13.200	13.350	13.000	13.350	13.350	23,000
2025-07-04	12.900	13.200	12.850	13.200	13.200	39,000
2025-07-03	13.100	13.250	12.750	13.100	13.100	104,248
2025-07-02	12.800	13.100	12.800	13.100	13.100	6,049
2025-07-01	13.200	13.200	12.800	12.800	12.800	30,989
2025-06-30	13.200	13.300	12.750	13.200	13.200	64,010
2025-06-27	13.100	13.200	12.500	13.150	13.150	85,000
2025-06-26	12.450	12.900	12.450	12.900	12.900	50,035
2025-06-25	12.500	12.550	12.250	12.350	12.350	32,000
2025-06-24	12.550	12.550	12.200	12.450	12.450	20,000
2025-06-23	11.800	12.200	11.600	12.200	12.200	48,000
2025-06-20	12.250	12.400	12.100	12.100	12.100	14,041
2025-06-19	12.550	12.550	12.150	12.450	12.450	67,003
2025-06-18	12.400	12.650	12.400	12.600	12.600	5,081
2025-06-17	12.500	12.650	12.500	12.500	12.500	31,000
2025-06-16	13.100	13.100	12.500	12.500	12.500	149,001
2025-06-13	13.300	13.350	13.000	13.100	13.100	23,000
2025-06-12	13.350	13.350	12.900	13.300	13.300	35,000
2025-06-11	13.450	13.450	12.900	13.250	13.250	27,260
2025-06-10	12.750	13.250	12.750	13.250	13.250	84,000
2025-06-09	12.950	13.150	12.550	12.750	12.750	94,615
2025-06-06	13.350	13.350	12.950	13.150	13.150	25,000
2025-06-05	13.000	13.300	12.900	13.300	13.300	13,100
2025-06-04	12.700	13.000	12.700	13.000	13.000	14,000
2025-06-03	12.900	13.200	12.700	12.700	12.700	42,000
2025-06-02	13.000	13.000	12.650	12.650	12.650	24,564
2025-05-29	13.500	13.550	13.200	13.200	13.200	113,000
2025-05-28	13.800	13.950	13.350	13.800	13.800	47,000
2025-05-27	13.550	14.000	13.500	13.800	13.800	84,000
2025-05-26	13.400	14.150	13.300	13.900	13.900	56,008
2025-05-23	13.700	13.750	13.500	13.700	13.700	50,017
2025-05-22	13.700	13.700	13.400	13.650	13.650	31,004
2025-05-21	13.500	13.700	13.500	13.650	13.650	49,000
2025-05-20	13.200	13.550	13.100	13.500	13.500	103,000
2025-05-19	13.500	13.750	13.200	13.350	13.350	38,000
2025-05-16	13.700	13.750	13.600	13.700	13.700	98,000
2025-05-15	13.900	13.900	13.700	13.900	13.900	17,000
2025-05-14	13.750	13.850	13.550	13.800	13.800	40,000
2025-05-13	14.150	14.150	13.550	13.550	13.550	101,000
2025-05-12	14.450	14.600	13.900	14.000	14.000	123,010
2025-05-09	14.400	14.650	14.400	14.650	14.650	36,000
2025-05-08	14.700	14.800	14.400	14.700	14.700	59,000
2025-05-07	14.900	14.900	14.250	14.800	14.800	89,020
2025-05-06	14.550	15.000	14.200	14.900	14.900	251,087

← NewerPage 6 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.