I-Hwa Industrial Co.,Ltd - 1456.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.3	12.35	12.35	12.4	12.1	69,105
August 15, 2025	12	12.35	12.35	12.35	12	34,663
August 14, 2025	12.35	12.05	12.05	12.4	12.05	100,457
August 13, 2025	12.4	12.35	12.35	12.45	12.2	28,383
August 12, 2025	12.4	12.35	12.35	12.45	12.1	79,357
August 11, 2025	12.5	12.45	12.45	12.6	12.4	25,231
August 08, 2025	12.4	12.5	12.5	12.6	12.3	23,271
August 07, 2025	12.3	12.45	12.45	12.6	12.3	24,598
August 06, 2025	12.25	12.25	12.25	12.3	12.15	36,002
August 05, 2025	12.3	12.25	12.25	12.45	12.1	70,857
August 04, 2025	12.6	12.6	12.6	12.6	12.6	0
August 01, 2025	12.3	12.6	12.6	12.6	12.3	16,000
July 31, 2025	12.3	12.55	12.55	12.6	12.3	8,002
July 30, 2025	12.55	12.6	12.6	12.6	12.55	4,219
July 29, 2025	12.3	12.5	12.5	12.65	12.25	31,325
July 28, 2025	12.05	12.3	12.3	12.35	12.05	12,134
July 25, 2025	12.15	12.25	12.25	12.3	12.15	17,080
July 24, 2025	12.75	12.2	12.2	12.75	12.2	101,665
July 23, 2025	12.65	12.7	12.7	12.8	12.5	17,078
July 22, 2025	12.7	12.7	12.7	12.7	12.2	113,023
July 21, 2025	12.15	12.6	12.6	12.6	12.05	94,021
July 18, 2025	12.4	12.4	12.4	12.4	12.15	9,000
July 17, 2025	12.15	12.25	12.25	12.35	12.1	27,070
July 16, 2025	12.15	12	12	12.35	12	70,896
July 15, 2025	12.3	12.15	12.15	12.3	12.05	66,394
July 14, 2025	12.55	12.45	12.45	12.55	12.45	4,270
July 11, 2025	12.3	12.4	12.4	12.6	12.15	22,554
July 10, 2025	12.9	12.5	12.5	12.9	12.45	73,335
July 09, 2025	12.8	12.75	12.75	12.95	12.7	21,011
July 08, 2025	13.05	12.95	12.95	13.15	12.8	53,000
July 07, 2025	13.2	13.35	13.35	13.35	13	23,000
July 04, 2025	12.9	13.2	13.2	13.2	12.85	39,051
July 03, 2025	13.1	13.1	13.1	13.25	12.75	104,248
July 02, 2025	12.8	13.1	13.1	13.1	12.8	6,303
July 01, 2025	13.2	12.8	12.8	13.2	12.8	32,032
June 30, 2025	13.2	13.2	13.2	13.3	12.75	64,160
June 27, 2025	13.1	13.15	13.15	13.2	12.5	85,882
June 26, 2025	12.45	12.9	12.9	12.9	12.45	50,454
June 25, 2025	12.5	12.35	12.35	12.55	12.25	32,305
June 24, 2025	12.55	12.45	12.45	12.55	12.2	20,066
June 23, 2025	11.8	12.2	12.2	12.2	11.6	48,412
June 20, 2025	12.25	12.1	12.1	12.4	12.1	14,455
June 19, 2025	12.55	12.45	12.45	12.55	12.15	67,698
June 18, 2025	12.4	12.6	12.6	12.65	12.4	5,165
June 17, 2025	12.5	12.5	12.5	12.65	12.5	31,001
June 16, 2025	13.1	12.5	12.5	13.1	12.5	149,302
June 13, 2025	13.3	13.1	13.1	13.35	13	23,285
June 12, 2025	13.35	13.3	13.3	13.35	12.9	35,412
June 11, 2025	13.45	13.25	13.25	13.45	12.9	27,898
June 10, 2025	12.75	13.25	13.25	13.25	12.75	84,432
June 09, 2025	12.95	12.75	12.75	13.15	12.55	94,785
June 06, 2025	13.35	13.15	13.15	13.35	12.95	25,102
June 05, 2025	13	13.3	13.3	13.3	12.9	13,310
June 04, 2025	12.7	13	13	13	12.7	14,082
June 03, 2025	12.9	12.7	12.7	13.2	12.7	42,033
June 02, 2025	13	12.65	12.65	13	12.65	24,644
May 29, 2025	13.5	13.2	13.2	13.55	13.2	113,377
May 28, 2025	13.8	13.8	13.8	13.95	13.35	47,000
May 27, 2025	13.55	13.8	13.8	14	13.5	81,065
May 26, 2025	13.4	13.9	13.9	14.15	13.3	56,390

I-Hwa Industrial Co.,Ltd (1456.TW) TAI