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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.15	13.25	13.25	13.25	12.95	60,472
January 13, 2026	13.05	13.5	13.5	13.65	13	75,405
January 12, 2026	13.45	13.45	13.45	13.45	12.95	47,337
January 09, 2026	13.15	13.5	13.5	13.5	13.1	103,557
January 08, 2026	12.75	13.15	13.15	13.15	12.75	108,330
January 07, 2026	13.35	12.55	12.55	13.35	12.55	47,803
January 06, 2026	13.2	13.1	13.1	13.2	12.85	39,002
January 05, 2026	13.35	13.25	13.25	13.35	12.25	37,712
January 02, 2026	13.1	13.25	13.25	13.25	13.1	11,100
December 31, 2025	13	13.2	13.2	13.35	13	19,291
December 30, 2025	12.8	13.15	13.15	13.15	12.8	30,002
December 29, 2025	12.9	13.05	13.05	13.05	12.9	118,108
December 26, 2025	12.9	12.95	12.95	12.95	12.9	2,001
December 24, 2025	12.95	12.8	12.8	13	12.8	65,046
December 23, 2025	12.75	12.9	12.9	13.1	12.75	99,624
December 22, 2025	13	12.95	12.95	13	12.8	76,003
December 19, 2025	12.65	12.9	12.9	13	12.65	217,097
December 18, 2025	12.75	12.65	12.65	12.75	12.55	5,108
December 17, 2025	12.8	12.7	12.7	12.8	12.45	8,377
December 16, 2025	13.25	12.6	12.6	13.25	12.6	38,742
December 15, 2025	13.3	13.15	13.15	13.3	12.95	10,000
December 12, 2025	13.25	13.1	13.1	13.25	12.95	7,112
December 11, 2025	13.6	13.1	13.1	13.6	13.1	34,919
December 10, 2025	13.35	13.1	13.1	13.35	13	20,315
December 09, 2025	12.8	13.1	13.1	13.15	12.8	10,002
December 08, 2025	13.35	13.1	13.1	13.35	12.95	19,695
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

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