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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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