TongHwa Corporation (TPE:1418)
Taiwan · Delayed Price · Currency is TWD 19.70
+0.10 (0.51%)
At close: Feb 11, 2026
TongHwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 19.80 | 20.20 | 19.80 | 20.05 | 20.05 | 1.26% | 25,439 |
| Jan 9, 2026 | 19.90 | 19.90 | 19.60 | 19.80 | 19.80 | -0.50% | 8,023 |
| Jan 8, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | - | 10,015 |
| Jan 7, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | -0.50% | 20,600 |
| Jan 6, 2026 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | -0.74% | 18,225 |
| Jan 5, 2026 | 19.95 | 20.15 | 19.70 | 20.15 | 20.15 | 1.00% | 37,692 |
| Jan 2, 2026 | 19.85 | 20.20 | 19.85 | 19.95 | 19.95 | 0.50% | 73,278 |
| Dec 31, 2025 | 20.20 | 20.20 | 19.45 | 19.85 | 19.85 | - | 24,215 |
| Dec 30, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 0.25% | 5,078 |
| Dec 26, 2025 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | - | 10,044 |
| Dec 24, 2025 | 19.90 | 20.00 | 19.50 | 19.80 | 19.80 | 1.54% | 25,003 |
| Dec 23, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.04% | 2,021 |
| Dec 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% | 1,021 |
| Dec 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.03% | 2,169 |
| Dec 18, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.83% | 1,014 |
| Dec 17, 2025 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | -1.80% | 7,811 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.00 | 19.45 | 19.45 | -1.02% | 15,077 |
| Dec 15, 2025 | 19.65 | 19.70 | 19.50 | 19.65 | 19.65 | -0.76% | 8,145 |
| Dec 12, 2025 | 19.75 | 19.80 | 19.60 | 19.80 | 19.80 | -0.50% | 19,776 |
| Dec 11, 2025 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | - | 15,385 |
| Dec 9, 2025 | 19.50 | 19.95 | 19.50 | 19.90 | 19.90 | -0.25% | 13,091 |
| Dec 8, 2025 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 4,175 |
| Dec 5, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - | 2,317 |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | 1,188 |
| Dec 3, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | - | 5,019 |
| Dec 2, 2025 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | -0.75% | 7,217 |
| Dec 1, 2025 | 19.90 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 14,050 |
| Nov 28, 2025 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | -0.50% | 10,449 |