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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.65	12.8	12.8	12.8	12.6	16,269
October 16, 2025	12.95	12.9	12.9	12.95	12.7	27,202
October 15, 2025	12.75	12.95	12.95	13	12.6	60,125
October 14, 2025	12.55	12.95	12.95	13.05	12.55	56,785
October 13, 2025	12.55	12.85	12.85	12.85	12.25	41,004
October 09, 2025	12.4	12.6	12.6	12.75	12.3	67,759
October 08, 2025	12.3	12.2	12.2	12.6	12	189,471
October 07, 2025	12.05	12.25	12.25	12.35	12.05	48,167
October 03, 2025	12	12.3	12.3	12.35	12	72,452
October 02, 2025	12.3	12.2	12.2	12.45	12	63,242
October 01, 2025	12.25	12.5	12.5	12.5	12.2	19,175
September 30, 2025	12.15	12.35	12.35	12.55	12.15	15,012
September 26, 2025	12.5	12.2	12.2	12.5	12.2	15,157
September 25, 2025	12.45	12.45	12.45	12.5	12.3	21,202
September 24, 2025	12.3	12.45	12.45	12.45	12.2	45,682
September 23, 2025	12	12.3	12.3	12.3	12	29,675
September 22, 2025	12.4	12.15	12.15	12.4	11.75	115,584
September 19, 2025	12.2	12.15	12.15	12.3	12	89,633
September 18, 2025	12.45	12.2	12.2	12.45	12.15	29,465
September 17, 2025	12.2	12.3	12.3	12.45	12.1	29,023
September 16, 2025	12.2	11.95	11.95	12.3	11.95	71,219
September 15, 2025	12.4	12.2	12.2	12.45	12.05	55,004
September 12, 2025	12.3	12.2	12.2	12.55	12.2	64,002
September 11, 2025	12.4	12.55	12.55	12.6	12.05	55,022
September 10, 2025	12.2	12.6	12.6	12.65	12.05	49,632
September 09, 2025	12.5	12.5	12.5	12.65	12.4	17,501
September 08, 2025	12.6	12.7	12.7	13	12.4	130,524
September 05, 2025	12.7	12.65	12.65	12.7	12.3	78,470
September 04, 2025	11.75	12.6	12.6	12.8	11.75	302,683
September 03, 2025	11.7	11.7	11.7	11.8	11.7	6,000
September 02, 2025	11.7	11.6	11.6	11.9	11.55	28,589
September 01, 2025	11.85	11.65	11.65	11.9	11.65	27,258
August 29, 2025	12.15	12	12	12.15	11.9	10,204
August 28, 2025	11.9	12	12	12.2	11.9	28,063
August 27, 2025	11.75	12	12	12.1	11.75	63,055
August 26, 2025	11.85	11.8	11.8	11.85	11.65	46,002
August 25, 2025	12.2	11.85	11.85	12.3	11.85	103,540
August 22, 2025	12.15	12.15	12.15	12.15	12.15	3,000
August 21, 2025	12.25	12.2	12.2	12.25	12	87,581
August 20, 2025	12.2	12.3	12.3	12.3	12.2	7,002
August 19, 2025	12.35	12.35	12.35	12.35	12.1	31,326
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

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