I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.100	14.850	13.800	14.850	14.850	476,457
2025-05-02	13.650	13.650	13.400	13.500	13.500	24,118
2025-04-30	13.800	13.800	12.850	13.500	13.500	39,000
2025-04-29	13.100	13.700	13.100	13.400	13.400	79,000
2025-04-28	12.900	13.100	12.850	12.900	12.900	38,000
2025-04-25	13.000	13.000	13.000	13.000	13.000	14,000
2025-04-24	12.900	12.900	12.700	12.850	12.850	44,000
2025-04-23	13.000	13.100	12.800	13.100	13.100	22,000
2025-04-22	13.050	13.050	12.500	12.800	12.800	26,000
2025-04-21	13.250	13.250	13.100	13.100	13.100	8,089
2025-04-18	13.250	13.300	12.800	13.100	13.100	62,000
2025-04-17	13.450	13.450	12.750	13.000	13.000	47,000
2025-04-16	13.050	13.700	13.000	13.050	13.050	78,000
2025-04-15	12.600	13.100	12.600	13.050	13.050	77,000
2025-04-14	12.750	12.800	12.500	12.500	12.500	48,038
2025-04-11	12.100	12.800	12.050	12.650	12.650	105,000
2025-04-10	11.800	12.100	11.500	12.100	12.100	306,000
2025-04-09	12.900	12.900	11.000	11.000	11.000	180,213
2025-04-08	13.350	13.350	12.050	12.200	12.200	215,000
2025-04-07	13.350	13.350	13.350	13.350	13.350	21,000
2025-04-02	14.900	14.900	14.650	14.800	14.800	47,000
2025-04-01	15.200	15.200	14.850	14.900	14.900	63,310
2025-03-31	15.450	15.450	14.800	14.850	14.850	72,021
2025-03-28	16.000	16.000	15.450	15.450	15.450	89,025
2025-03-27	16.150	16.200	16.100	16.150	16.150	16,000
2025-03-26	15.900	16.200	15.700	16.150	16.150	45,000
2025-03-25	16.400	16.500	15.850	15.850	15.850	59,031
2025-03-24	16.950	16.950	15.700	16.400	16.400	492,222
2025-03-21	16.850	17.000	16.550	16.600	16.600	74,131
2025-03-20	16.800	16.900	16.550	16.850	16.850	59,043
2025-03-19	16.650	16.900	16.300	16.750	16.750	198,000
2025-03-18	16.450	16.750	16.300	16.500	16.500	107,000
2025-03-17	16.150	16.250	16.100	16.200	16.200	10,003
2025-03-14	16.500	16.500	15.900	16.300	16.300	30,000
2025-03-13	16.200	16.200	15.950	16.200	16.200	70,007
2025-03-12	16.700	16.750	16.150	16.250	16.250	122,004
2025-03-11	16.350	16.900	16.350	16.600	16.600	127,000
2025-03-10	16.950	16.950	16.400	16.800	16.800	40,006
2025-03-07	16.700	16.850	16.650	16.850	16.850	29,000
2025-03-06	16.800	16.850	16.550	16.850	16.850	28,049
2025-03-05	16.900	17.000	16.450	16.650	16.650	63,003
2025-03-04	17.050	17.050	17.000	17.000	17.000	5,922
2025-03-03	16.750	17.050	16.550	17.050	17.050	69,059
2025-02-27	17.450	17.450	16.850	17.050	17.050	40,002
2025-02-26	17.350	17.350	16.750	17.100	17.100	83,120
2025-02-25	17.650	17.650	16.900	16.900	16.900	43,000
2025-02-24	17.300	17.300	16.700	17.150	17.150	171,879
2025-02-21	17.000	17.500	16.650	17.200	17.200	153,995
2025-02-20	16.750	17.650	16.200	17.200	17.200	445,060
2025-02-19	16.250	16.250	15.950	16.150	16.150	32,001
2025-02-18	15.600	16.000	15.600	16.000	16.000	50,998
2025-02-17	15.500	15.800	15.400	15.600	15.600	67,758
2025-02-14	15.550	15.550	15.300	15.400	15.400	52,000
2025-02-13	15.450	15.550	15.150	15.350	15.350	110,812
2025-02-12	15.150	15.550	15.150	15.450	15.450	65,659
2025-02-11	15.450	15.850	15.200	15.300	15.300	105,000
2025-02-10	15.000	15.650	15.000	15.500	15.500	130,000
2025-02-07	15.000	15.100	14.750	14.950	14.950	83,001
2025-02-06	14.950	15.200	14.950	15.150	15.150	23,000
2025-02-05	14.400	15.300	14.400	14.950	14.950	121,526

← NewerPage 7 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.