I-Hwa Industrial Co.,Ltd (TPE:1456)
Taiwan · Delayed Price · Currency is TWD 15.50
+0.35 (2.31%)
Jun 18, 2026, 1:30 PM CST
I-Hwa Industrial Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 15.20 | 15.50 | 14.75 | 15.50 | 15.50 | 2.31% | 186,244 |
| Jun 17, 2026 | 14.55 | 15.50 | 14.35 | 15.15 | 15.15 | 4.12% | 290,715 |
| Jun 16, 2026 | 14.60 | 14.60 | 14.30 | 14.55 | 14.55 | -0.34% | 85,956 |
| Jun 15, 2026 | 14.30 | 14.90 | 14.10 | 14.60 | 14.60 | 2.82% | 212,181 |
| Jun 12, 2026 | 14.90 | 14.90 | 14.20 | 14.20 | 14.20 | 1.79% | 238,172 |
| Jun 11, 2026 | 13.90 | 14.30 | 13.45 | 13.95 | 13.95 | 0.36% | 96,102 |
| Jun 10, 2026 | 13.60 | 14.30 | 13.50 | 13.90 | 13.90 | -0.71% | 121,842 |
| Jun 9, 2026 | 14.15 | 14.15 | 13.65 | 14.00 | 14.00 | -0.36% | 70,003 |
| Jun 8, 2026 | 14.15 | 14.15 | 13.60 | 14.05 | 14.05 | -2.77% | 85,676 |
| Jun 5, 2026 | 14.30 | 14.55 | 13.85 | 14.45 | 14.45 | 4.33% | 217,224 |
| Jun 4, 2026 | 13.55 | 14.00 | 13.30 | 13.85 | 13.85 | 2.97% | 151,942 |
| Jun 3, 2026 | 12.30 | 13.80 | 12.30 | 13.45 | 13.45 | 6.75% | 179,726 |
| Jun 2, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 91,473 |
| Jun 1, 2026 | 12.45 | 12.60 | 12.10 | 12.50 | 12.50 | -1.57% | 116,646 |
| May 29, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 39,032 |
| May 28, 2026 | 12.75 | 13.05 | 12.60 | 12.90 | 12.90 | -1.15% | 58,175 |
| May 27, 2026 | 12.90 | 13.10 | 12.65 | 13.05 | 13.05 | 0.38% | 94,370 |
| May 26, 2026 | 12.95 | 13.10 | 12.50 | 13.00 | 13.00 | 0.39% | 172,169 |
| May 25, 2026 | 12.85 | 13.00 | 12.75 | 12.95 | 12.95 | 0.78% | 33,992 |
| May 22, 2026 | 12.95 | 13.25 | 12.85 | 12.85 | 12.85 | -0.39% | 20,124 |
| May 21, 2026 | 12.95 | 13.15 | 12.90 | 12.90 | 12.90 | -0.39% | 26,383 |
| May 20, 2026 | 13.20 | 13.20 | 12.95 | 12.95 | 12.95 | -2.26% | 21,104 |
| May 19, 2026 | 13.25 | 13.65 | 13.25 | 13.25 | 13.25 | - | 18,451 |
| May 18, 2026 | 12.90 | 13.35 | 12.90 | 13.25 | 13.25 | 0.76% | 21,069 |
| May 15, 2026 | 13.00 | 13.45 | 12.95 | 13.15 | 13.15 | -0.75% | 21,935 |
| May 14, 2026 | 14.30 | 14.30 | 13.25 | 13.25 | 13.25 | -4.33% | 56,159 |
| May 13, 2026 | 14.10 | 14.15 | 13.85 | 13.85 | 13.85 | -1.77% | 103,468 |
| May 12, 2026 | 14.85 | 15.10 | 14.10 | 14.10 | 14.10 | -3.75% | 114,064 |
| May 11, 2026 | 14.05 | 14.70 | 13.95 | 14.65 | 14.65 | 3.17% | 468,699 |
| May 8, 2026 | 14.45 | 14.45 | 13.50 | 14.20 | 14.20 | - | 186,586 |
| May 7, 2026 | 13.30 | 14.20 | 12.70 | 14.20 | 14.20 | 9.65% | 246,686 |
| May 6, 2026 | 13.40 | 13.40 | 12.80 | 12.95 | 12.95 | -1.52% | 67,030 |
| May 5, 2026 | 13.40 | 13.40 | 13.05 | 13.15 | 13.15 | -1.13% | 37,352 |
| May 4, 2026 | 14.05 | 14.05 | 13.30 | 13.30 | 13.30 | -2.92% | 22,240 |
| Apr 30, 2026 | 13.55 | 13.95 | 13.55 | 13.70 | 13.70 | - | 38,759 |
| Apr 29, 2026 | 13.50 | 14.00 | 13.20 | 13.70 | 13.70 | 1.86% | 60,100 |
| Apr 28, 2026 | 13.60 | 13.60 | 13.15 | 13.45 | 13.45 | 0.75% | 51,101 |
| Apr 27, 2026 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | -3.26% | 61,058 |
| Apr 24, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.08% | 73,332 |
| Apr 23, 2026 | 13.85 | 14.05 | 13.20 | 13.95 | 13.95 | 0.72% | 49,068 |
| Apr 22, 2026 | 14.00 | 14.20 | 13.85 | 13.85 | 13.85 | -1.07% | 55,058 |
| Apr 21, 2026 | 13.95 | 14.15 | 13.75 | 14.00 | 14.00 | 0.72% | 153,742 |
| Apr 20, 2026 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -3.81% | 108,685 |
| Apr 17, 2026 | 14.65 | 14.80 | 14.20 | 14.45 | 14.45 | -2.03% | 102,549 |
| Apr 16, 2026 | 14.60 | 14.95 | 14.50 | 14.75 | 14.75 | 1.03% | 84,365 |
| Apr 15, 2026 | 14.65 | 14.95 | 14.45 | 14.60 | 14.60 | 0.69% | 60,125 |
| Apr 14, 2026 | 15.00 | 15.00 | 14.35 | 14.50 | 14.50 | -1.69% | 60,022 |
| Apr 13, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | 1.37% | 72,556 |
| Apr 10, 2026 | 14.00 | 14.65 | 14.00 | 14.55 | 14.55 | 3.93% | 138,304 |
| Apr 9, 2026 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | - | 159,557 |