I-Hwa Industrial Co.,Ltd (TPE:1456)
Taiwan · Delayed Price · Currency is TWD 14.95
+0.55 (3.82%)
Oct 8, 2026, 1:30 PM CST
I-Hwa Industrial Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.35 | 15.30 | 14.20 | 14.95 | 14.95 | 3.82% | 185,248 |
| Oct 7, 2026 | 14.75 | 14.95 | 14.35 | 14.40 | 14.40 | -1.03% | 74,489 |
| Oct 6, 2026 | 14.85 | 15.05 | 14.55 | 14.55 | 14.55 | -2.02% | 248,850 |
| Oct 5, 2026 | 15.05 | 15.30 | 14.80 | 14.85 | 14.85 | -1.66% | 77,001 |
| Oct 2, 2026 | 14.70 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | 165,565 |
| Oct 1, 2026 | 14.60 | 14.90 | 14.45 | 14.80 | 14.80 | 1.02% | 158,906 |
| Sep 30, 2026 | 14.60 | 14.75 | 14.35 | 14.65 | 14.65 | 0.34% | 70,560 |
| Sep 29, 2026 | 14.80 | 14.80 | 14.30 | 14.60 | 14.60 | -0.68% | 95,229 |
| Sep 24, 2026 | 13.90 | 14.80 | 13.90 | 14.70 | 14.70 | 5.38% | 259,083 |
| Sep 23, 2026 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | -1.76% | 169,576 |
| Sep 22, 2026 | 14.25 | 14.25 | 13.80 | 14.20 | 14.20 | -2.07% | 126,200 |
| Sep 21, 2026 | 14.25 | 14.60 | 14.15 | 14.50 | 14.50 | 4.32% | 150,402 |
| Sep 20, 2026 | 14.20 | 14.40 | 13.90 | 13.90 | 13.90 | -1.07% | 274,472 |
| Sep 18, 2026 | 14.20 | 14.40 | 14.00 | 14.05 | 14.05 | 1.08% | 93,472 |
| Sep 17, 2026 | 14.15 | 14.30 | 13.90 | 13.90 | 13.90 | - | 129,568 |
| Sep 16, 2026 | 14.35 | 14.35 | 13.85 | 13.90 | 13.90 | - | 154,010 |
| Sep 15, 2026 | 14.30 | 14.60 | 13.90 | 13.90 | 13.90 | -2.80% | 241,173 |
| Sep 14, 2026 | 14.00 | 14.55 | 13.90 | 14.30 | 14.30 | -0.35% | 140,028 |
| Sep 11, 2026 | 14.35 | 14.80 | 13.55 | 14.35 | 14.35 | 0.70% | 444,069 |
| Sep 10, 2026 | 15.45 | 15.45 | 14.15 | 14.25 | 14.25 | 1.42% | 1,538,427 |
| Sep 9, 2026 | 14.35 | 14.35 | 13.90 | 14.05 | 14.05 | -2.09% | 22,173 |
| Sep 8, 2026 | 13.90 | 14.40 | 13.70 | 14.35 | 14.35 | 5.51% | 95,038 |
| Sep 7, 2026 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -2.86% | 41,225 |
| Sep 4, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | - | 55,000 |
| Sep 3, 2026 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 43,704 |
| Sep 2, 2026 | 14.25 | 14.40 | 13.90 | 14.40 | 14.40 | 1.05% | 91,549 |
| Sep 1, 2026 | 14.15 | 14.25 | 13.95 | 14.25 | 14.25 | 2.52% | 45,183 |
| Aug 31, 2026 | 13.60 | 14.40 | 13.45 | 13.90 | 13.90 | 1.83% | 146,279 |
| Aug 28, 2026 | 13.90 | 13.90 | 13.50 | 13.65 | 13.65 | -1.80% | 52,439 |
| Aug 27, 2026 | 14.15 | 14.15 | 13.65 | 13.90 | 13.90 | -1.77% | 54,215 |
| Aug 26, 2026 | 13.60 | 14.15 | 13.60 | 14.15 | 14.15 | 4.04% | 109,436 |
| Aug 25, 2026 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 0.37% | 6,000 |
| Aug 24, 2026 | 14.05 | 14.05 | 13.55 | 13.55 | 13.55 | -2.87% | 29,280 |
| Aug 21, 2026 | 13.75 | 14.05 | 13.45 | 13.95 | 13.95 | 3.72% | 84,143 |
| Aug 20, 2026 | 13.55 | 13.85 | 13.45 | 13.45 | 13.45 | -0.37% | 45,543 |
| Aug 19, 2026 | 13.55 | 14.20 | 13.50 | 13.50 | 13.50 | -2.17% | 55,833 |
| Aug 18, 2026 | 13.60 | 14.10 | 13.45 | 13.80 | 13.80 | -0.72% | 67,523 |
| Aug 17, 2026 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | 0.36% | 26,002 |
| Aug 14, 2026 | 13.50 | 14.30 | 13.45 | 13.85 | 13.85 | 2.21% | 81,253 |
| Aug 13, 2026 | 13.70 | 14.20 | 13.55 | 13.55 | 13.55 | -1.81% | 74,411 |
| Aug 12, 2026 | 13.80 | 14.25 | 13.80 | 13.80 | 13.80 | - | 39,412 |
| Aug 11, 2026 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -3.16% | 60,238 |
| Aug 10, 2026 | 14.40 | 14.45 | 13.90 | 14.25 | 14.25 | 0.35% | 75,052 |
| Aug 7, 2026 | 14.05 | 14.40 | 14.05 | 14.20 | 14.20 | 0.71% | 36,602 |
| Aug 6, 2026 | 13.80 | 14.45 | 13.30 | 14.10 | 14.10 | - | 126,057 |
| Aug 5, 2026 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 36,224 |
| Aug 4, 2026 | 13.85 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 40,465 |
| Aug 3, 2026 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 0.71% | 39,196 |
| Jul 31, 2026 | 14.00 | 14.20 | 13.85 | 14.00 | 14.00 | 1.08% | 38,010 |
| Jul 30, 2026 | 13.95 | 14.05 | 13.65 | 13.85 | 13.85 | -1.07% | 47,074 |