TongHwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.80	17.95	17.55	17.95	17.95	0.84%	11,506
Aug 25, 2026	17.65	17.80	17.60	17.80	17.80	-0.28%	14,213
Aug 24, 2026	17.95	17.95	17.60	17.85	17.85	0.56%	15,273
Aug 21, 2026	17.60	17.75	17.60	17.75	17.75	0.57%	7,127
Aug 20, 2026	17.75	17.80	17.60	17.65	17.65	-0.56%	18,093
Aug 19, 2026	17.80	17.90	17.65	17.75	17.75	-0.28%	9,078
Aug 18, 2026	17.85	18.15	17.80	17.80	17.80	-0.28%	37,154
Aug 17, 2026	17.85	17.85	17.85	17.85	17.85	-0.28%	5,111
Aug 14, 2026	17.85	17.95	17.85	17.90	17.90	-0.56%	25,090
Aug 13, 2026	17.90	18.15	17.85	18.00	18.00	-0.28%	12,004
Aug 12, 2026	17.85	18.05	17.80	18.05	18.05	0.28%	6,495
Aug 11, 2026	17.90	18.00	17.90	18.00	18.00	-0.28%	2,250
Aug 10, 2026	18.05	18.05	18.05	18.05	18.05	-	1,541
Aug 7, 2026	18.00	18.05	17.85	18.05	18.05	-0.82%	12,052
Aug 6, 2026	18.20	18.20	18.00	18.20	18.20	-0.55%	7,114
Aug 5, 2026	18.25	18.30	18.10	18.30	18.30	1.67%	8,560
Aug 4, 2026	18.15	18.20	17.95	18.00	18.00	-0.28%	15,033
Aug 3, 2026	18.75	18.75	17.95	18.05	18.05	-1.10%	43,009
Jul 31, 2026	18.35	18.35	18.00	18.25	18.25	1.67%	12,126
Jul 30, 2026	18.60	18.60	17.90	17.95	17.95	-2.71%	14,045
Jul 29, 2026	18.55	18.55	17.90	18.45	18.45	-0.81%	22,099
Jul 28, 2026	18.60	18.60	18.20	18.60	18.60	-0.53%	19,740
Jul 27, 2026	18.50	18.70	18.50	18.70	18.70	-	4,850
Jul 24, 2026	19.30	19.30	18.70	18.70	18.70	-2.86%	22,318
Jul 23, 2026	18.35	19.25	18.20	19.25	19.25	6.06%	92,842
Jul 22, 2026	18.10	18.30	17.90	18.15	18.15	-0.27%	11,038
Jul 21, 2026	18.45	18.55	18.20	18.20	18.20	-1.36%	45,019
Jul 20, 2026	18.60	18.60	18.45	18.45	18.45	0.54%	3,218
Jul 17, 2026	18.95	18.95	18.05	18.35	18.35	-0.81%	12,665
Jul 16, 2026	18.10	18.55	18.10	18.50	18.50	-1.33%	3,086
Jul 15, 2026	18.70	18.90	18.55	18.75	18.75	0.54%	6,224
Jul 14, 2026	18.75	18.75	18.20	18.65	18.65	0.81%	35,926
Jul 13, 2026	19.20	19.20	18.20	18.50	18.50	-3.65%	21,948
Jul 9, 2026	18.60	19.45	18.60	19.20	19.20	4.92%	72,549
Jul 8, 2026	18.15	18.30	18.15	18.30	18.30	-	4,422
Jul 7, 2026	18.60	18.80	18.20	18.30	18.30	-1.35%	54,289
Jul 6, 2026	18.75	20.15	18.30	18.55	18.55	0.54%	215,099
Jul 3, 2026	18.45	18.45	18.30	18.45	18.45	1.93%	14,374
Jul 2, 2026	17.75	18.10	17.75	18.10	18.10	1.97%	11,416
Jul 1, 2026	18.05	18.05	17.60	17.75	17.75	-0.28%	13,721
Jun 30, 2026	17.80	18.00	17.75	17.80	17.80	-0.28%	15,282
Jun 29, 2026	18.00	18.00	17.85	17.85	17.85	0.28%	2,973
Jun 26, 2026	17.75	17.80	17.60	17.80	17.80	-0.28%	13,163
Jun 25, 2026	18.00	18.00	17.85	17.85	17.85	-1.92%	3,389
Jun 24, 2026	17.80	18.55	17.80	18.20	18.20	1.11%	24,752
Jun 23, 2026	17.80	18.00	17.05	18.00	18.00	-	37,638
Jun 22, 2026	18.05	18.45	18.00	18.00	18.00	-2.70%	32,509
Jun 18, 2026	18.95	18.95	18.35	18.50	18.50	-	14,725
Jun 17, 2026	19.00	19.00	18.45	18.50	18.50	-0.80%	12,295
Jun 16, 2026	18.35	18.75	18.35	18.65	18.65	0.27%	43,228