TongHwa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.10	18.55	18.10	18.50	18.50	2.78%	51,696
May 28, 2026	19.00	19.00	18.00	18.00	18.00	-4.26%	56,512
May 27, 2026	17.35	18.80	17.30	18.80	18.80	9.94%	139,636
May 26, 2026	17.50	17.70	16.95	17.10	17.10	-3.66%	59,650
May 25, 2026	17.90	18.15	17.50	17.75	17.75	-	37,834
May 22, 2026	18.00	18.00	17.70	17.75	17.75	-0.84%	31,476
May 21, 2026	17.90	17.90	17.65	17.90	17.90	-	25,140
May 20, 2026	17.85	18.05	17.80	17.90	17.90	-0.56%	6,033
May 19, 2026	18.05	18.05	18.00	18.00	18.00	-0.83%	13,657
May 18, 2026	18.10	18.25	18.05	18.15	18.15	-0.82%	29,022
May 15, 2026	18.55	18.55	18.15	18.30	18.30	-0.27%	34,480
May 14, 2026	18.70	18.70	18.20	18.35	18.35	-0.27%	22,233
May 13, 2026	18.40	18.55	18.40	18.40	18.40	-	4,433
May 12, 2026	18.60	18.70	18.10	18.40	18.40	-2.13%	25,732
May 11, 2026	19.45	19.45	18.70	18.80	18.80	-1.57%	14,189
May 8, 2026	18.75	19.30	18.75	19.10	19.10	1.06%	5,327
May 7, 2026	19.70	19.70	18.65	18.90	18.90	-1.05%	25,902
May 6, 2026	19.10	19.60	19.10	19.10	19.10	-0.52%	46,238
May 5, 2026	19.65	19.65	19.10	19.20	19.20	-0.78%	50,681
May 4, 2026	19.20	19.45	19.15	19.35	19.35	0.78%	55,316
Apr 30, 2026	18.60	19.90	18.60	19.20	19.20	0.52%	63,525
Apr 29, 2026	18.25	19.15	18.15	19.10	19.10	6.70%	54,494
Apr 28, 2026	18.20	18.20	17.80	17.90	17.90	-1.65%	7,221
Apr 27, 2026	18.20	19.05	18.20	18.20	18.20	-	9,459
Apr 24, 2026	18.00	18.20	17.85	18.20	18.20	-	9,466
Apr 23, 2026	18.20	18.30	17.50	18.20	18.20	0.28%	25,151
Apr 22, 2026	18.40	18.45	18.05	18.15	18.15	-1.36%	20,347
Apr 21, 2026	18.30	18.50	18.30	18.40	18.40	0.27%	9,615
Apr 20, 2026	18.85	18.90	18.30	18.35	18.35	-2.13%	37,028
Apr 17, 2026	18.75	18.95	18.60	18.75	18.75	-	6,569
Apr 16, 2026	18.45	18.80	18.30	18.75	18.75	1.63%	12,552
Apr 15, 2026	18.65	18.70	18.35	18.45	18.45	-1.07%	12,954
Apr 14, 2026	18.85	18.85	18.40	18.65	18.65	-0.27%	23,163
Apr 13, 2026	18.75	18.75	18.70	18.70	18.70	-0.27%	13,265
Apr 10, 2026	18.80	18.80	18.70	18.75	18.75	-0.53%	8,165
Apr 9, 2026	19.05	19.05	18.65	18.85	18.85	-1.05%	15,175
Apr 8, 2026	18.30	19.10	18.30	19.05	19.05	-	36,722
Apr 7, 2026	19.00	19.10	18.95	19.05	19.05	1.87%	16,204
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%	8,374
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%	11,373
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