TongHwa Corporation (TPE:1418)
Taiwan · Delayed Price · Currency is TWD 18.30
-0.30 (-1.61%)
Oct 8, 2026, 10:58 AM CST
TongHwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 2,006 |
| Oct 7, 2026 | 18.80 | 18.80 | 18.25 | 18.60 | 18.60 | -1.06% | 14,009 |
| Oct 6, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 0.53% | 14,385 |
| Oct 5, 2026 | 19.60 | 19.60 | 18.30 | 18.70 | 18.70 | 1.63% | 30,322 |
| Oct 2, 2026 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 43,271 |
| Oct 1, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.82% | 11,038 |
| Sep 30, 2026 | 18.35 | 18.50 | 18.35 | 18.35 | 18.35 | 0.27% | 45,014 |
| Sep 29, 2026 | 18.30 | 18.80 | 18.30 | 18.30 | 18.30 | - | 24,023 |
| Sep 24, 2026 | 18.95 | 18.95 | 18.00 | 18.30 | 18.30 | 0.27% | 39,326 |
| Sep 23, 2026 | 17.35 | 18.55 | 17.35 | 18.25 | 18.25 | 5.19% | 111,165 |
| Sep 22, 2026 | 17.55 | 17.60 | 17.35 | 17.35 | 17.35 | -1.14% | 37,232 |
| Sep 21, 2026 | 17.50 | 17.65 | 17.35 | 17.55 | 17.55 | -0.57% | 68,073 |
| Sep 18, 2026 | 17.55 | 17.75 | 17.40 | 17.65 | 17.65 | 0.28% | 23,292 |
| Sep 17, 2026 | 17.45 | 17.80 | 17.45 | 17.60 | 17.60 | -1.68% | 29,143 |
| Sep 16, 2026 | 17.55 | 18.15 | 17.55 | 17.90 | 17.90 | 1.99% | 34,832 |
| Sep 15, 2026 | 17.45 | 17.55 | 17.30 | 17.55 | 17.55 | 0.86% | 5,242 |
| Sep 14, 2026 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | -0.57% | 17,866 |
| Sep 11, 2026 | 17.55 | 17.60 | 17.35 | 17.50 | 17.50 | -0.57% | 40,006 |
| Sep 10, 2026 | 17.55 | 17.60 | 17.35 | 17.60 | 17.60 | 0.28% | 20,008 |
| Sep 9, 2026 | 17.50 | 17.55 | 17.40 | 17.55 | 17.55 | -1.40% | 30,017 |
| Sep 8, 2026 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -0.28% | 23,422 |
| Sep 7, 2026 | 17.75 | 17.85 | 17.50 | 17.85 | 17.85 | 1.42% | 5,193 |
| Sep 4, 2026 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | 0.86% | 6,217 |
| Sep 3, 2026 | 17.50 | 17.90 | 17.45 | 17.45 | 17.45 | -1.13% | 10,308 |
| Sep 2, 2026 | 17.55 | 17.65 | 17.50 | 17.65 | 17.65 | - | 9,198 |
| Sep 1, 2026 | 17.70 | 17.70 | 17.55 | 17.65 | 17.65 | -0.56% | 12,011 |
| Aug 31, 2026 | 17.60 | 17.80 | 17.60 | 17.75 | 17.75 | - | 14,253 |
| Aug 28, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.11% | 6,624 |
| Aug 27, 2026 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | - | 3,007 |
| 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 |