I-Hwa Industrial Co.,Ltd (TPE:1456)
Taiwan · Delayed Price · Currency is TWD 13.90
-0.40 (-2.80%)
Sep 15, 2026, 1:30 PM CST
I-Hwa Industrial Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 63,122 |
| Jul 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.87% | 17,042 |
| Jul 22, 2026 | 14.15 | 14.15 | 13.60 | 13.95 | 13.95 | -0.36% | 66,049 |
| 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% | 106,538 |
| 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 |