I-Hwa Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.100	19.350	17.800	19.250	19.250	251,139
2024-10-29	19.900	19.950	18.300	19.100	19.100	137,005
2024-10-28	19.000	19.750	18.600	19.050	19.050	589,976
2024-10-25	18.500	18.700	18.050	18.300	18.300	93,100
2024-10-24	18.650	18.650	18.100	18.500	18.500	114,000
2024-10-23	17.550	19.000	17.550	18.850	18.850	334,309
2024-10-22	17.600	17.950	17.250	17.750	17.750	171,000
2024-10-21	16.600	17.300	16.600	17.250	17.250	84,000
2024-10-18	16.750	16.850	16.500	16.600	16.600	54,100
2024-10-17	16.700	16.800	16.700	16.750	16.750	25,007
2024-10-16	16.750	16.750	16.600	16.700	16.700	76,040
2024-10-15	17.100	17.100	16.750	16.850	16.850	67,057
2024-10-14	17.150	17.250	16.550	17.250	17.250	51,160
2024-10-11	17.500	17.650	17.400	17.400	17.400	74,004
2024-10-09	17.750	17.850	17.650	17.650	17.650	39,100
2024-10-08	17.950	18.050	17.800	18.000	18.000	51,000
2024-10-07	18.250	18.250	17.900	18.050	18.050	39,027
2024-10-04	18.250	18.250	17.600	17.900	17.900	74,045
2024-10-01	18.300	18.600	18.250	18.250	18.250	20,007
2024-09-30	18.350	18.500	18.200	18.300	18.300	51,659
2024-09-27	18.200	18.600	18.200	18.450	18.450	104,000
2024-09-26	18.200	18.400	18.200	18.200	18.200	115,009
2024-09-25	18.900	18.900	18.100	18.200	18.200	116,084
2024-09-24	18.450	18.550	18.200	18.300	18.300	91,000
2024-09-23	19.050	19.050	17.700	18.400	18.400	218,011
2024-09-20	19.050	19.700	18.500	19.400	19.400	275,000
2024-09-19	19.200	19.900	19.150	19.850	19.850	107,761
2024-09-18	19.000	19.250	18.900	19.100	19.100	24,100
2024-09-16	18.750	19.100	18.750	18.850	18.850	52,000
2024-09-13	18.900	18.900	18.550	18.800	18.800	56,008
2024-09-12	18.650	18.800	18.500	18.600	18.600	36,500
2024-09-11	19.100	19.100	18.400	18.450	18.450	147,000
2024-09-10	19.500	20.100	18.750	18.750	18.750	257,200
2024-09-09	18.300	18.900	18.300	18.700	18.700	134,000
2024-09-06	19.450	19.600	19.000	19.200	19.200	130,129
2024-09-05	19.650	19.950	19.300	19.500	19.500	90,082
2024-09-04	19.850	20.200	19.200	19.550	19.550	284,051
2024-09-03	21.300	21.300	20.650	20.650	20.650	80,507
2024-09-02	21.800	21.800	21.150	21.200	21.200	182,047
2024-08-30	20.750	21.500	20.700	21.400	21.400	128,047
2024-08-29	20.500	20.800	20.500	20.650	20.650	105,048
2024-08-28	20.350	20.750	20.350	20.500	20.500	80,079
2024-08-27	20.350	20.450	20.100	20.350	20.350	114,054
2024-08-26	21.000	21.000	20.250	20.350	20.350	175,087
2024-08-23	21.100	21.200	20.450	20.900	20.900	398,048
2024-08-22	21.400	22.050	21.000	21.250	21.250	809,533
2024-08-21	23.150	23.150	22.300	22.800	22.800	314,068
2024-08-20	23.850	24.200	23.050	23.050	23.050	674,500
2024-08-19	22.750	23.150	21.850	22.850	22.850	461,582
2024-08-16	21.700	22.200	21.000	21.700	21.700	211,232
2024-08-15	21.800	21.850	21.300	21.400	21.400	162,050
2024-08-14	22.050	22.150	21.250	21.300	21.300	258,047
2024-08-13	22.450	22.450	21.550	21.550	21.550	176,046
2024-08-12	21.450	23.200	21.450	22.200	22.200	279,078
2024-08-09	22.150	22.600	21.650	21.650	21.650	216,127
2024-08-08	20.850	21.500	20.500	21.350	21.350	170,047
2024-08-07	19.900	21.250	19.900	21.100	21.100	231,141
2024-08-06	20.900	21.750	19.600	19.900	19.900	835,150
2024-08-05	22.500	23.050	21.750	21.750	21.750	369,020
2024-08-02	24.050	24.400	23.400	24.150	24.150	663,168

← NewerPage 9 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.