I-Hwa Industrial Co.,Ltd (TPE:1456)
Taiwan · Delayed Price · Currency is TWD 14.15
+0.55 (4.04%)
Aug 26, 2026, 1:30 PM CST
I-Hwa Industrial Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 3.68% | 106,436 |
| 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% | 84,105 |
| 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 |
| Jul 29, 2026 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | 0.72% | 79,713 |
| Jul 28, 2026 | 13.85 | 14.00 | 13.65 | 13.90 | 13.90 | - | 38,202 |
| Jul 27, 2026 | 13.35 | 14.05 | 13.35 | 13.90 | 13.90 | 3.73% | 134,828 |
| Jul 24, 2026 | 13.55 | 13.55 | 13.20 | 13.40 | 13.40 | -1.11% | 62,272 |
| Jul 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.87% | 17,002 |
| Jul 22, 2026 | 14.15 | 14.15 | 13.60 | 13.95 | 13.95 | -0.36% | 66,005 |
| Jul 21, 2026 | 13.55 | 14.15 | 13.55 | 14.00 | 14.00 | 3.32% | 72,196 |
| Jul 20, 2026 | 14.00 | 14.10 | 13.55 | 13.55 | 13.55 | -3.21% | 68,772 |
| Jul 17, 2026 | 13.95 | 14.10 | 13.35 | 14.00 | 14.00 | 0.36% | 102,074 |
| Jul 16, 2026 | 14.15 | 14.15 | 13.70 | 13.95 | 13.95 | -0.71% | 92,615 |
| Jul 15, 2026 | 13.95 | 14.15 | 13.65 | 14.05 | 14.05 | 2.18% | 69,108 |
| Jul 14, 2026 | 13.95 | 14.00 | 13.40 | 13.75 | 13.75 | -1.43% | 143,271 |
| Jul 13, 2026 | 13.55 | 14.00 | 13.40 | 13.95 | 13.95 | 4.49% | 105,879 |
| Jul 9, 2026 | 15.20 | 15.20 | 13.35 | 13.35 | 13.35 | -3.61% | 281,394 |
| Jul 8, 2026 | 13.95 | 14.10 | 13.80 | 13.85 | 13.85 | -1.77% | 17,014 |
| Jul 7, 2026 | 14.65 | 14.65 | 13.70 | 14.10 | 14.10 | -1.40% | 108,112 |
| Jul 6, 2026 | 14.50 | 14.50 | 13.85 | 14.30 | 14.30 | 1.42% | 100,104 |
| Jul 3, 2026 | 14.20 | 14.30 | 14.05 | 14.10 | 14.10 | - | 71,991 |
| Jul 2, 2026 | 14.35 | 14.75 | 13.35 | 14.10 | 14.10 | 0.71% | 129,354 |
| Jul 1, 2026 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 65,542 |
| Jun 30, 2026 | 14.35 | 14.40 | 14.00 | 14.40 | 14.40 | 1.05% | 62,201 |
| Jun 29, 2026 | 14.60 | 14.60 | 14.05 | 14.25 | 14.25 | -0.35% | 136,302 |
| Jun 26, 2026 | 15.05 | 15.05 | 14.00 | 14.30 | 14.30 | -1.38% | 120,311 |
| Jun 25, 2026 | 14.70 | 14.80 | 14.30 | 14.50 | 14.50 | -2.68% | 116,151 |
| Jun 24, 2026 | 15.35 | 15.35 | 14.50 | 14.90 | 14.90 | -0.67% | 108,700 |
| Jun 23, 2026 | 15.80 | 15.80 | 14.60 | 15.00 | 15.00 | -3.85% | 202,426 |
| Jun 22, 2026 | 15.75 | 15.75 | 15.10 | 15.60 | 15.60 | 0.65% | 182,751 |
| 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 |