I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.350	14.550	14.300	14.400	14.400	83,020
2025-02-03	14.500	14.750	14.000	14.450	14.450	89,000
2025-01-22	14.750	14.750	14.750	14.750	14.750	1,000
2025-01-21	14.500	14.850	14.500	14.850	14.850	5,000
2025-01-20	14.300	14.500	14.300	14.500	14.500	16,060
2025-01-17	14.650	14.650	14.350	14.350	14.350	34,000
2025-01-16	14.450	14.700	14.450	14.650	14.650	8,000
2025-01-15	14.250	14.450	14.250	14.450	14.450	22,000
2025-01-14	14.400	14.650	14.350	14.350	14.350	81,022
2025-01-13	14.450	14.650	14.200	14.650	14.650	39,000
2025-01-10	14.450	14.650	14.450	14.650	14.650	49,000
2025-01-09	14.750	14.750	14.400	14.450	14.450	111,383
2025-01-08	14.950	14.950	14.750	14.900	14.900	63,003
2025-01-07	15.300	15.300	14.900	14.900	14.900	68,251
2025-01-06	15.600	15.600	15.250	15.400	15.400	18,100
2025-01-03	15.350	15.350	15.150	15.150	15.150	38,105
2025-01-02	15.900	15.900	15.350	15.350	15.350	11,000
2024-12-31	15.500	15.500	15.350	15.350	15.350	35,000
2024-12-30	15.800	15.800	15.550	15.550	15.550	54,000
2024-12-27	15.600	15.600	15.450	15.450	15.450	4,000
2024-12-26	15.500	15.500	15.350	15.450	15.450	36,000
2024-12-25	15.550	15.550	15.250	15.300	15.300	31,000
2024-12-24	15.450	15.450	15.300	15.300	15.300	4,228
2024-12-23	15.000	15.550	15.000	15.300	15.300	29,003
2024-12-20	14.950	15.100	14.750	15.000	15.000	64,131
2024-12-19	15.100	15.300	14.850	15.000	15.000	52,131
2024-12-18	15.450	15.700	15.150	15.150	15.150	101,303
2024-12-17	15.500	15.950	15.250	15.600	15.600	42,000
2024-12-16	16.100	16.100	15.400	15.400	15.400	72,007
2024-12-13	16.100	16.300	15.600	16.000	16.000	73,000
2024-12-12	16.500	16.500	16.200	16.300	16.300	52,072
2024-12-11	16.700	16.800	16.350	16.650	16.650	81,000
2024-12-10	16.700	16.750	16.650	16.750	16.750	37,140
2024-12-09	16.600	16.800	16.600	16.750	16.750	43,024
2024-12-06	16.500	16.700	16.500	16.600	16.600	40,701
2024-12-05	16.500	16.800	16.500	16.500	16.500	40,000
2024-12-04	16.850	16.850	16.400	16.700	16.700	154,100
2024-12-03	17.750	17.750	16.700	16.800	16.800	144,170
2024-12-02	17.650	17.800	17.450	17.650	17.650	26,061
2024-11-29	17.550	17.800	17.500	17.700	17.700	31,000
2024-11-28	17.400	17.400	16.950	17.300	17.300	51,000
2024-11-27	17.450	17.450	17.000	17.300	17.300	87,097
2024-11-26	17.950	17.950	17.250	17.450	17.450	100,000
2024-11-25	17.850	17.850	17.700	17.850	17.850	34,985
2024-11-22	18.150	18.300	17.600	17.700	17.700	125,037
2024-11-21	17.900	18.050	17.900	18.050	18.050	44,000
2024-11-20	17.900	17.900	17.900	17.900	17.900	18,205
2024-11-19	17.800	17.950	17.750	17.950	17.950	30,010
2024-11-18	17.750	17.950	17.600	17.800	17.800	38,000
2024-11-15	18.300	18.300	17.750	17.750	17.750	69,059
2024-11-14	18.200	18.400	17.900	18.300	18.300	72,080
2024-11-13	18.050	18.400	17.800	18.400	18.400	68,440
2024-11-12	17.500	18.150	17.500	18.100	18.100	91,287
2024-11-11	18.550	18.550	17.450	17.650	17.650	175,003
2024-11-08	18.450	18.900	18.350	18.700	18.700	116,002
2024-11-07	18.250	18.450	18.150	18.450	18.450	69,000
2024-11-06	18.500	18.500	18.150	18.450	18.450	48,000
2024-11-05	17.700	18.450	17.550	18.450	18.450	194,990
2024-11-04	19.500	19.500	17.800	17.800	17.800	346,245
2024-11-01	19.000	19.450	18.800	19.300	19.300	106,007

← NewerPage 8 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.