TongHwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.10	19.10	18.70	18.70	18.70	0.81%	5,365
Apr 1, 2026	19.25	19.25	18.30	18.55	18.55	-	23,393
Mar 31, 2026	19.00	19.00	18.30	18.55	18.55	-1.07%	8,364
Mar 30, 2026	18.35	18.80	18.35	18.75	18.75	1.35%	6,553
Mar 27, 2026	18.35	18.50	18.35	18.50	18.50	-2.63%	5,365
Mar 26, 2026	18.90	19.00	18.90	19.00	19.00	-0.26%	2,563
Mar 25, 2026	18.90	19.10	18.80	19.05	19.05	0.26%	11,361
Mar 24, 2026	19.45	19.50	18.70	19.00	19.00	0.53%	91,279
Mar 23, 2026	18.55	18.90	18.40	18.90	18.90	1.34%	40,240
Mar 20, 2026	20.00	20.00	18.65	18.65	18.65	1.08%	23,674
Mar 19, 2026	18.55	18.55	18.40	18.45	18.45	-2.38%	25,323
Mar 18, 2026	18.90	18.90	18.90	18.90	18.90	-0.53%	3,610
Mar 17, 2026	19.00	19.10	19.00	19.00	19.00	0.53%	8,169
Mar 16, 2026	18.50	19.35	18.50	18.90	18.90	2.16%	22,896
Mar 13, 2026	19.60	19.60	18.50	18.50	18.50	-2.63%	13,126
Mar 12, 2026	19.00	19.00	18.60	19.00	19.00	-	17,526
Mar 11, 2026	18.35	19.20	18.35	19.00	19.00	1.88%	12,130
Mar 10, 2026	18.65	18.65	18.60	18.65	18.65	-1.84%	4,502
Mar 9, 2026	19.25	19.25	18.10	19.00	19.00	-1.30%	25,207
Mar 6, 2026	20.35	20.35	19.25	19.25	19.25	-1.28%	6,077
Mar 5, 2026	19.25	19.75	19.15	19.50	19.50	2.09%	13,112
Mar 4, 2026	19.45	19.80	19.10	19.10	19.10	-1.29%	24,266
Mar 3, 2026	19.50	20.00	19.35	19.35	19.35	-1.53%	32,181
Mar 2, 2026	20.05	20.80	19.65	19.65	19.65	-1.26%	51,623
Feb 26, 2026	19.35	19.90	19.30	19.90	19.90	2.31%	19,259
Feb 25, 2026	19.10	19.45	19.05	19.45	19.45	0.78%	35,388
Feb 24, 2026	19.75	19.80	19.20	19.30	19.30	-2.28%	79,195
Feb 23, 2026	19.70	19.80	19.40	19.75	19.75	0.25%	16,786
Feb 11, 2026	19.80	19.90	19.60	19.70	19.70	0.51%	21,949
Feb 10, 2026	19.50	19.60	19.30	19.60	19.60	-1.75%	26,049
Feb 9, 2026	19.80	19.95	19.80	19.95	19.95	0.76%	5,353
Feb 6, 2026	19.50	19.80	19.50	19.80	19.80	-0.50%	17,494
Feb 5, 2026	19.90	19.90	19.90	19.90	19.90	0.25%	5,799
Feb 4, 2026	19.85	19.85	19.85	19.85	19.85	-	1,258
Feb 3, 2026	19.80	19.90	19.80	19.85	19.85	-0.25%	19,645
Feb 2, 2026	19.65	19.90	19.50	19.90	19.90	1.27%	5,255
Jan 30, 2026	19.50	19.70	19.50	19.65	19.65	-1.75%	16,569
Jan 29, 2026	20.00	20.00	19.75	20.00	20.00	0.25%	45,045
Jan 28, 2026	20.05	20.05	19.85	19.95	19.95	-0.50%	16,600
Jan 27, 2026	20.60	20.70	20.05	20.05	20.05	0.25%	31,057
Jan 26, 2026	20.35	20.35	20.00	20.00	20.00	0.25%	2,048
Jan 23, 2026	20.00	20.00	19.90	19.95	19.95	-0.50%	14,444
Jan 22, 2026	20.00	21.00	20.00	20.05	20.05	-0.25%	61,024
Jan 21, 2026	20.05	20.30	20.05	20.10	20.10	0.75%	31,136
Jan 20, 2026	19.85	20.00	19.85	19.95	19.95	0.50%	36,100
Jan 19, 2026	19.45	19.85	19.45	19.85	19.85	-0.25%	10,429
Jan 16, 2026	19.85	20.00	19.85	19.90	19.90	-0.50%	27,928
Jan 15, 2026	19.95	20.25	19.95	20.00	20.00	0.25%	8,201
Jan 14, 2026	19.95	20.00	19.85	19.95	19.95	-0.25%	19,325
Jan 13, 2026	20.10	20.10	20.00	20.00	20.00	-0.25%	19,022