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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.95	13.2	13.2	13.2	12.8	72,000
December 04, 2025	13.15	13.25	13.25	13.35	13.05	11,017
December 03, 2025	13.4	13	13	13.4	13	20,060
December 02, 2025	13.25	13.45	13.45	13.45	12.6	103,792
December 01, 2025	13.15	13.3	13.3	13.5	13.1	28,123
November 28, 2025	13.1	13.5	13.5	13.65	13.1	22,251
November 27, 2025	13.7	13.45	13.45	13.7	13.1	30,294
November 26, 2025	12.55	13.5	13.5	13.75	12.55	113,361
November 25, 2025	12.15	12.55	12.55	12.55	12.15	12,200
November 24, 2025	12.25	12.25	12.25	12.3	12.2	60,000
November 21, 2025	12.1	11.95	11.95	12.15	11.9	49,752
November 20, 2025	12.15	12.3	12.3	12.45	12.15	64,202
November 19, 2025	12.2	12.35	12.35	12.35	12.2	52,008
November 18, 2025	12.5	12.35	12.35	12.5	12.3	14,031
November 17, 2025	12.1	12.4	12.4	12.55	12.1	110,500
November 14, 2025	12.15	12.3	12.3	12.35	12.15	8,000
November 13, 2025	12.15	12.2	12.2	12.35	12	149,527
November 12, 2025	12.55	12.2	12.2	12.55	12.1	190,257
November 11, 2025	12.3	12.35	12.35	12.65	12.3	23,042
November 10, 2025	12.2	12.45	12.45	12.5	12.2	31,120
November 07, 2025	12.2	12.2	12.2	12.25	12.15	79,140
November 06, 2025	12.1	12.1	12.1	12.35	12	46,054
November 05, 2025	12.45	12.05	12.05	12.45	12.05	33,103
November 04, 2025	12.65	12.35	12.35	12.65	12.2	38,499
November 03, 2025	12.65	12.55	12.55	12.7	12.3	23,043
October 31, 2025	12.35	12.65	12.65	12.7	12.35	44,064
October 30, 2025	12.15	12.6	12.6	12.6	12.15	20,679
October 29, 2025	12.75	12.35	12.35	12.75	12.2	82,323
October 28, 2025	12.5	12.6	12.6	12.6	12.5	12,683
October 27, 2025	12.9	12.55	12.55	12.9	12.3	59,342
October 23, 2025	12.9	12.7	12.7	12.9	12.6	12,214
October 22, 2025	12.4	12.55	12.55	12.75	12.35	46,000
October 21, 2025	12.55	12.4	12.4	12.55	12.3	151,541
October 20, 2025	12.9	12.8	12.8	12.9	12.45	16,000
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

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