I-Hwa Industrial Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.50	14.50	14.10	14.40	14.40	-2.37%	91,042
Mar 26, 2026	14.70	14.85	14.50	14.75	14.75	-0.67%	85,134
Mar 25, 2026	14.95	15.20	14.35	14.85	14.85	2.41%	164,223
Mar 24, 2026	15.20	15.30	14.00	14.50	14.50	-2.68%	281,413
Mar 23, 2026	15.60	15.65	14.60	14.90	14.90	3.11%	581,567
Mar 20, 2026	13.35	14.45	13.35	14.45	14.45	9.89%	215,348
Mar 19, 2026	13.20	13.35	13.10	13.15	13.15	-2.23%	58,413
Mar 18, 2026	13.55	13.55	13.30	13.45	13.45	-1.47%	86,213
Mar 17, 2026	13.85	13.85	13.35	13.65	13.65	-0.36%	71,708
Mar 16, 2026	13.55	13.70	13.35	13.70	13.70	1.11%	71,516
Mar 13, 2026	13.45	13.90	13.25	13.55	13.55	0.74%	116,651
Mar 12, 2026	13.20	13.70	13.15	13.45	13.45	-1.47%	54,031
Mar 11, 2026	13.60	13.80	13.30	13.65	13.65	3.02%	103,050
Mar 10, 2026	13.30	13.30	12.95	13.25	13.25	2.32%	39,739
Mar 9, 2026	12.35	13.10	12.35	12.95	12.95	-	76,528
Mar 6, 2026	12.60	13.00	12.40	12.95	12.95	2.78%	127,628
Mar 5, 2026	13.20	13.20	12.45	12.60	12.60	-4.91%	125,740
Mar 4, 2026	13.45	13.45	12.70	13.25	13.25	-1.85%	79,452
Mar 3, 2026	13.25	13.50	13.25	13.50	13.50	-	41,062
Mar 2, 2026	13.35	13.50	13.10	13.50	13.50	3.45%	33,693
Feb 26, 2026	13.05	13.35	13.00	13.05	13.05	-2.25%	32,989
Feb 25, 2026	13.00	13.35	12.95	13.35	13.35	2.69%	42,141
Feb 24, 2026	13.15	13.30	12.95	13.00	13.00	-1.89%	51,802
Feb 23, 2026	13.25	13.25	12.95	13.25	13.25	1.92%	63,502
Feb 11, 2026	13.15	13.15	12.95	13.00	13.00	-0.76%	95,000
Feb 10, 2026	12.95	13.10	12.95	13.10	13.10	-	34,020
Feb 9, 2026	13.15	13.25	13.10	13.10	13.10	0.38%	13,245
Feb 6, 2026	12.70	13.10	12.45	13.05	13.05	1.56%	36,870
Feb 5, 2026	12.85	12.85	12.50	12.85	12.85	-1.15%	43,002
Feb 4, 2026	13.10	13.10	12.95	13.00	13.00	-0.76%	11,084
Feb 3, 2026	13.10	13.10	12.95	13.10	13.10	-0.38%	4,009
Feb 2, 2026	13.00	13.15	12.65	13.15	13.15	0.38%	25,009
Jan 30, 2026	13.00	13.10	12.90	13.10	13.10	0.77%	40,535
Jan 29, 2026	12.80	13.00	12.80	13.00	13.00	-0.38%	5,344
Jan 28, 2026	13.10	13.10	13.05	13.05	13.05	-0.38%	2,328
Jan 27, 2026	12.95	13.10	12.90	13.10	13.10	1.16%	25,111
Jan 26, 2026	12.80	13.10	12.80	12.95	12.95	-1.15%	17,250
Jan 23, 2026	12.95	13.10	12.95	13.10	13.10	1.16%	52,282
Jan 22, 2026	12.95	13.00	12.90	12.95	12.95	-1.52%	16,325
Jan 21, 2026	12.95	13.20	12.95	13.15	13.15	1.54%	26,165
Jan 20, 2026	13.05	13.05	12.85	12.95	12.95	-	11,772
Jan 19, 2026	13.10	13.15	12.95	12.95	12.95	-3.36%	79,738
Jan 16, 2026	13.40	13.45	13.10	13.40	13.40	-	37,163
Jan 15, 2026	13.25	13.40	13.10	13.40	13.40	1.13%	54,348
Jan 14, 2026	13.15	13.25	12.95	13.25	13.25	-1.85%	60,552
Jan 13, 2026	13.05	13.65	13.00	13.50	13.50	0.37%	75,405
Jan 12, 2026	13.45	13.45	12.95	13.45	13.45	-0.37%	47,337
Jan 9, 2026	13.15	13.50	13.10	13.50	13.50	2.66%	103,557
Jan 8, 2026	12.75	13.15	12.75	13.15	13.15	4.78%	108,330
Jan 7, 2026	13.35	13.35	12.55	12.55	12.55	-4.20%	47,803