I-Hwa Industrial Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	13.20	13.20	12.85	13.10	13.10	-1.13%	39,002
Jan 5, 2026	13.35	13.35	12.25	13.25	13.25	-	37,712
Jan 2, 2026	13.10	13.25	13.10	13.25	13.25	0.38%	11,100
Dec 31, 2025	13.00	13.35	13.00	13.20	13.20	0.38%	19,291
Dec 30, 2025	12.80	13.15	12.80	13.15	13.15	0.77%	30,052
Dec 29, 2025	12.90	13.05	12.90	13.05	13.05	0.77%	118,108
Dec 26, 2025	12.90	12.95	12.90	12.95	12.95	1.17%	2,001
Dec 24, 2025	12.95	13.00	12.80	12.80	12.80	-0.78%	95,146
Dec 23, 2025	12.75	13.10	12.75	12.90	12.90	-0.39%	99,624
Dec 22, 2025	13.00	13.00	12.80	12.95	12.95	0.39%	76,003
Dec 19, 2025	12.65	13.00	12.65	12.90	12.90	1.98%	217,097
Dec 18, 2025	12.75	12.75	12.55	12.65	12.65	-0.39%	5,108
Dec 17, 2025	12.80	12.80	12.45	12.70	12.70	0.79%	8,377
Dec 16, 2025	13.25	13.25	12.60	12.60	12.60	-4.18%	38,742
Dec 15, 2025	13.30	13.30	12.95	13.15	13.15	-0.38%	10,000
Dec 12, 2025	13.25	13.25	12.95	13.20	13.20	0.76%	9,264
Dec 11, 2025	13.60	13.60	13.10	13.10	13.10	-	34,919
Dec 10, 2025	13.35	13.35	13.00	13.10	13.10	-	20,315
Dec 9, 2025	12.80	13.15	12.80	13.10	13.10	-	10,002
Dec 8, 2025	13.35	13.35	12.95	13.10	13.10	-0.76%	19,695
Dec 5, 2025	12.95	13.20	12.80	13.20	13.20	-0.38%	72,000
Dec 4, 2025	13.15	13.35	13.05	13.25	13.25	1.92%	11,017
Dec 3, 2025	13.40	13.40	13.00	13.00	13.00	-3.35%	20,060
Dec 2, 2025	13.25	13.45	12.60	13.45	13.45	1.13%	103,792
Dec 1, 2025	13.15	13.50	13.10	13.30	13.30	-1.48%	28,123
Nov 28, 2025	13.10	13.65	13.10	13.50	13.50	0.37%	22,251
Nov 27, 2025	13.70	13.70	13.10	13.45	13.45	-0.37%	30,294