Taiwan - Delayed Quote TWD

TongHwa Corporation (1418.TW)

27.80

-0.15

(-0.54%)

At close: 1:30:02 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	28.90	29.30	27.80	27.80	27.80	37,001
Jan 17, 2025	27.70	28.90	27.70	27.95	27.95	20,001
Jan 16, 2025	28.50	28.80	28.50	28.80	28.80	5,168
Jan 15, 2025	28.50	28.50	28.50	28.50	28.50	5,001
Jan 14, 2025	27.60	28.50	26.50	28.50	28.50	21,001
Jan 13, 2025	28.10	28.10	27.50	27.60	27.60	5,001
Jan 10, 2025	28.30	28.30	28.00	28.10	28.10	8,001
Jan 9, 2025	28.60	28.60	27.50	28.30	28.30	22,058
Jan 8, 2025	28.70	28.80	28.05	28.05	28.05	5,004
Jan 7, 2025	28.80	28.80	28.00	28.00	28.00	9,001
Jan 6, 2025	28.40	28.40	27.95	27.95	27.95	11,021
Jan 3, 2025	28.90	28.90	27.50	27.95	27.95	34,532
Jan 2, 2025	29.95	29.95	28.10	28.25	28.25	27,001
Dec 31, 2024	28.00	28.70	28.00	28.30	28.30	6,000
Dec 30, 2024	28.25	28.65	28.25	28.45	28.45	19,008
Dec 27, 2024	28.15	28.65	28.00	28.30	28.30	39,002
Dec 26, 2024	28.40	28.70	28.00	28.30	28.30	19,000
Dec 25, 2024	28.60	29.00	28.40	28.40	28.40	18,000
Dec 24, 2024	30.55	30.55	28.50	28.50	28.50	107,139
Dec 23, 2024	27.35	29.70	27.35	29.70	29.70	183,313
Dec 20, 2024	27.00	27.95	27.00	27.00	27.00	32,050
Dec 19, 2024	27.80	28.05	27.50	27.50	27.50	33,015
Dec 18, 2024	29.40	29.40	29.40	29.40	29.40	-
Dec 17, 2024	28.85	29.40	28.50	29.40	29.40	18,001
Dec 16, 2024	28.90	28.90	28.70	28.85	28.85	12,000
Dec 13, 2024	28.50	28.70	28.50	28.70	28.70	8,000
Dec 12, 2024	29.30	29.30	28.85	28.85	28.85	12,059
Dec 11, 2024	28.80	28.85	28.75	28.80	28.80	38,136
Dec 10, 2024	28.80	29.40	28.80	28.80	28.80	36,042
Dec 9, 2024	29.80	29.95	29.00	29.00	29.00	53,177
Dec 6, 2024	28.80	29.40	28.75	29.40	29.40	20,400
Dec 5, 2024	28.95	28.95	28.70	28.80	28.80	9,251
Dec 4, 2024	29.30	29.35	28.45	28.75	28.75	15,001
Dec 3, 2024	28.65	28.65	28.65	28.65	28.65	3,139
Dec 2, 2024	30.25	30.50	28.10	28.35	28.35	15,444
Nov 29, 2024	27.30	27.90	27.10	27.90	27.90	11,000
Nov 28, 2024	27.55	27.90	27.55	27.90	27.90	5,000
Nov 27, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 26, 2024	28.00	28.80	28.00	28.80	28.80	2,313
Nov 25, 2024	28.65	28.80	28.60	28.80	28.80	11,009
Nov 22, 2024	28.65	28.65	28.50	28.60	28.60	11,000
Nov 21, 2024	28.40	28.65	28.30	28.65	28.65	29,010
Nov 20, 2024	28.65	28.65	28.65	28.65	28.65	20,046
Nov 19, 2024	28.25	28.95	28.10	28.25	28.25	8,000
Nov 18, 2024	28.60	28.60	28.25	28.25	28.25	43,037
Nov 15, 2024	29.40	29.40	28.00	28.55	28.55	39,000
Nov 14, 2024	28.10	28.80	28.10	28.40	28.40	30,001
Nov 13, 2024	29.20	29.55	28.20	29.20	29.20	33,109
Nov 12, 2024	30.10	30.55	28.80	29.25	29.25	71,000
Nov 11, 2024	29.30	30.05	29.15	29.50	29.50	15,000
Nov 8, 2024	31.50	31.50	29.50	29.50	29.50	86,206
Nov 7, 2024	29.55	29.60	29.45	29.45	29.45	19,425
Nov 6, 2024	29.60	29.60	29.10	29.45	29.45	31,043
Nov 5, 2024	30.20	30.30	29.80	29.80	29.80	52,050
Nov 4, 2024	30.40	30.40	30.20	30.20	30.20	23,001
Nov 1, 2024	30.50	30.70	30.50	30.55	30.55	20,000
Oct 30, 2024	30.50	30.90	30.20	30.20	30.20	28,016
Oct 29, 2024	32.00	32.00	30.60	30.75	30.75	58,027
Oct 28, 2024	30.75	31.00	30.75	31.00	31.00	7,073
Oct 25, 2024	31.00	31.15	31.00	31.10	31.10	48,122
Oct 24, 2024	31.55	31.75	30.05	31.40	31.40	78,040
Oct 23, 2024	31.95	32.30	31.75	31.75	31.75	54,025
Oct 22, 2024	32.00	32.00	31.00	31.45	31.45	30,059
Oct 21, 2024	33.00	33.00	32.00	32.20	32.20	14,001
Oct 18, 2024	32.60	32.60	32.00	32.30	32.30	5,942
Oct 17, 2024	32.50	32.60	32.50	32.60	32.60	5,102
Oct 16, 2024	32.75	32.75	32.10	32.45	32.45	43,001
Oct 15, 2024	32.00	32.80	32.00	32.80	32.80	3,001
Oct 14, 2024	33.40	33.40	32.80	32.80	32.80	2,001
Oct 11, 2024	32.35	32.80	32.35	32.35	32.35	6,050
Oct 9, 2024	32.00	32.85	32.00	32.35	32.35	13,000
Oct 8, 2024	33.90	33.90	33.90	33.90	33.90	-
Oct 7, 2024	33.05	33.90	33.05	33.90	33.90	12,000
Oct 4, 2024	34.40	34.40	32.25	33.05	33.05	11,059
Oct 1, 2024	33.50	34.00	32.60	33.25	33.25	21,001
Sep 30, 2024	32.40	32.70	32.35	32.70	32.70	12,000
Sep 27, 2024	32.65	32.65	32.30	32.45	32.45	17,148
Sep 26, 2024	33.40	33.40	32.50	32.65	32.65	5,110
Sep 25, 2024	32.70	33.00	32.70	32.70	32.70	9,777
Sep 24, 2024	32.55	33.00	32.50	32.75	32.75	9,425
Sep 23, 2024	32.80	32.80	32.40	32.55	32.55	92,202
Sep 20, 2024	32.30	33.80	32.30	32.95	32.95	24,000
Sep 19, 2024	33.80	34.00	33.75	34.00	34.00	14,182
Sep 18, 2024	34.00	34.40	33.40	34.40	34.40	15,078
Sep 16, 2024	34.50	34.50	34.50	34.50	34.50	1,002
Sep 13, 2024	33.80	34.50	33.75	34.50	34.50	14,116
Sep 12, 2024	33.80	33.80	33.75	33.75	33.75	23,834
Sep 11, 2024	34.10	34.10	33.50	33.60	33.60	9,000
Sep 10, 2024	32.05	34.10	32.00	34.10	34.10	21,006
Sep 9, 2024	32.00	32.55	32.00	32.40	32.40	8,024
Sep 6, 2024	32.65	33.30	32.40	33.05	33.05	40,000
Sep 5, 2024	35.30	35.30	32.85	33.60	33.60	56,325
Sep 4, 2024	32.20	33.20	32.20	32.35	32.35	54,051
Sep 3, 2024	33.90	33.90	33.00	33.30	33.30	28,050
Sep 2, 2024	35.00	35.00	33.85	33.85	33.85	20,001
Aug 30, 2024	34.00	34.00	33.90	34.00	34.00	19,002
Aug 29, 2024	34.60	34.60	33.85	34.00	34.00	30,550
Aug 28, 2024	33.80	34.50	33.70	34.35	34.35	25,002
Aug 27, 2024	35.20	35.20	34.50	34.50	34.50	19,000
Aug 26, 2024	35.35	35.40	34.60	35.20	35.20	28,108
Aug 23, 2024	33.80	34.80	33.50	34.80	34.80	18,001
Aug 22, 2024	33.50	34.30	33.50	33.60	33.60	38,359
Aug 21, 2024	34.50	34.50	33.40	33.55	33.55	71,001
Aug 20, 2024	34.00	34.65	34.00	34.15	34.15	37,001
Aug 19, 2024	34.95	35.20	34.50	34.90	34.90	28,002
Aug 16, 2024	35.45	36.00	35.10	35.35	35.35	28,132
Aug 15, 2024	35.05	35.25	34.95	35.20	35.20	19,178
Aug 14, 2024	35.20	36.00	35.00	35.70	35.70	30,002
Aug 13, 2024	34.20	36.00	34.20	35.15	35.15	23,374
Aug 12, 2024	35.00	35.30	34.20	34.60	34.60	39,775
Aug 9, 2024	35.00	35.50	34.95	35.05	35.05	44,186
Aug 8, 2024	33.60	35.25	33.60	34.90	34.90	8,000
Aug 7, 2024	33.35	35.70	33.35	35.50	35.50	63,000
Aug 6, 2024	33.50	33.70	31.65	33.20	33.20	111,001
Aug 5, 2024	36.50	36.50	33.50	33.50	33.50	201,174
Aug 2, 2024	37.70	38.20	37.05	37.20	37.20	128,025
Aug 1, 2024	37.50	37.95	37.35	37.70	37.70	68,625
Jul 31, 2024	36.65	37.40	36.65	37.30	37.30	29,000
Jul 30, 2024	36.65	37.20	36.65	36.90	36.90	29,032
Jul 29, 2024	37.50	39.50	37.05	37.05	37.05	83,000
Jul 26, 2024	36.10	37.85	36.10	37.70	37.70	44,150
Jul 23, 2024	38.35	38.35	36.65	37.10	37.10	41,000
Jul 22, 2024	38.10	38.30	36.55	37.10	37.10	181,001
Jul 19, 2024	40.50	40.70	38.35	38.35	38.35	267,060
Jul 18, 2024	40.40	42.00	40.10	40.45	40.45	162,001
Jul 17, 2024	40.35	40.65	40.15	40.30	40.30	149,000
Jul 16, 2024	40.90	40.90	40.20	40.35	40.35	150,314
Jul 15, 2024	42.40	42.40	40.30	40.35	40.35	160,150
Jul 12, 2024	40.85	40.90	40.00	40.45	40.45	164,540
Jul 11, 2024	40.60	41.20	40.20	40.45	40.45	336,201
Jul 10, 2024	40.00	41.70	39.50	41.45	41.45	326,014
Jul 9, 2024	43.05	43.05	38.75	39.80	39.80	1,087,781
Jul 8, 2024	41.50	43.05	40.25	43.05	43.05	1,879,727
Jul 5, 2024	36.05	39.40	36.05	39.15	39.15	1,065,545
Jul 4, 2024	36.50	37.05	35.55	35.85	35.85	165,709
Jul 3, 2024	37.90	39.40	36.15	36.15	36.15	902,001
Jul 2, 2024	33.60	36.95	33.60	36.95	36.95	339,490
Jul 1, 2024	33.80	34.90	33.00	33.60	33.60	235,040
Jun 28, 2024	33.30	34.95	33.15	33.50	33.50	481,194
Jun 27, 2024	37.20	38.00	35.15	35.15	35.15	1,320,910
Jun 26, 2024	38.95	38.95	38.95	38.95	38.95	1,350,688
Jun 25, 2024	35.45	35.45	35.45	35.45	35.45	398,617
Jun 24, 2024	32.25	32.25	32.25	32.25	32.25	240,496
Jun 21, 2024	29.60	29.60	29.00	29.35	29.35	20,294
Jun 20, 2024	29.75	29.90	29.55	29.55	29.55	25,021
Jun 19, 2024	29.60	29.60	29.00	29.40	29.40	63,002
Jun 18, 2024	29.95	29.95	29.45	29.60	29.60	22,000
Jun 17, 2024	29.95	30.00	29.90	30.00	30.00	4,574
Jun 14, 2024	30.00	30.00	29.65	29.85	29.85	26,243
Jun 13, 2024	30.30	30.30	29.20	29.95	29.95	85,059
Jun 12, 2024	31.00	31.00	30.25	30.75	30.75	36,772
Jun 11, 2024	30.20	31.40	30.20	31.00	31.00	42,431
Jun 7, 2024	31.50	31.50	30.40	31.05	31.05	29,952
Jun 6, 2024	30.40	31.50	30.05	30.95	30.95	102,041
Jun 5, 2024	30.00	31.05	29.80	31.00	31.00	18,002
Jun 4, 2024	30.00	30.45	29.95	30.00	30.00	32,001
Jun 3, 2024	29.50	30.00	29.40	29.95	29.95	80,010
May 31, 2024	30.35	30.35	29.85	29.85	29.85	10,001
May 30, 2024	29.40	30.35	29.40	30.35	30.35	26,005
May 29, 2024	29.70	30.50	29.65	29.95	29.95	25,097
May 28, 2024	29.80	29.80	29.75	29.80	29.80	34,777
May 27, 2024	30.00	30.15	29.65	29.85	29.85	56,870
May 24, 2024	30.25	30.25	29.90	30.00	30.00	34,000
May 23, 2024	31.00	31.00	30.25	30.25	30.25	63,000
May 22, 2024	29.70	30.25	29.70	30.25	30.25	35,220
May 21, 2024	29.95	30.35	29.95	30.00	30.00	63,776
May 20, 2024	29.75	30.35	29.75	30.35	30.35	23,064
May 17, 2024	30.15	30.50	29.80	29.95	29.95	137,460
May 16, 2024	32.25	32.25	30.05	30.15	30.15	227,478
May 15, 2024	31.65	31.80	31.40	31.50	31.50	33,000
May 14, 2024	31.95	31.95	31.35	31.65	31.65	43,000
May 13, 2024	34.00	34.00	31.90	32.25	32.25	24,639
May 10, 2024	31.75	32.10	31.60	32.10	32.10	29,041
May 9, 2024	32.50	32.55	31.60	31.75	31.75	108,002
May 8, 2024	32.30	32.70	32.15	32.55	32.55	22,000
May 7, 2024	32.50	32.55	32.30	32.55	32.55	21,000
May 6, 2024	32.60	33.30	32.35	32.95	32.95	58,501
May 3, 2024	32.50	32.80	32.40	32.65	32.65	71,731
May 2, 2024	32.40	32.65	32.35	32.50	32.50	52,000
Apr 30, 2024	33.85	33.85	32.70	32.85	32.85	28,000
Apr 29, 2024	32.55	32.95	32.30	32.85	32.85	100,080
Apr 26, 2024	31.55	32.20	31.50	31.95	31.95	91,101
Apr 25, 2024	32.70	32.70	32.10	32.20	32.20	29,010
Apr 24, 2024	32.15	33.45	32.15	32.70	32.70	104,050
Apr 23, 2024	33.55	33.55	31.60	32.00	32.00	29,282
Apr 22, 2024	31.55	31.70	31.30	31.30	31.30	30,174
Apr 19, 2024	32.05	32.10	30.05	31.55	31.55	94,691
Apr 18, 2024	32.80	32.90	32.30	32.40	32.40	90,149
Apr 17, 2024	32.55	33.65	32.55	33.00	33.00	33,034
Apr 16, 2024	33.45	33.60	32.80	33.10	33.10	42,134
Apr 15, 2024	33.60	33.60	33.30	33.45	33.45	104,710
Apr 12, 2024	33.20	33.75	33.20	33.40	33.40	72,002
Apr 11, 2024	33.15	33.80	33.15	33.55	33.55	76,492
Apr 10, 2024	33.65	34.15	33.25	33.95	33.95	105,136
Apr 9, 2024	33.85	34.60	33.85	34.00	34.00	47,001
Apr 8, 2024	33.40	34.60	33.40	34.10	34.10	153,261
Apr 3, 2024	32.75	33.50	32.70	33.40	33.40	35,028
Apr 2, 2024	34.00	34.00	32.60	33.20	33.20	258,598
Apr 1, 2024	33.55	33.65	33.10	33.50	33.50	101,000
Mar 29, 2024	33.25	33.80	33.25	33.80	33.80	35,000
Mar 28, 2024	34.00	34.20	32.90	33.65	33.65	91,551
Mar 27, 2024	32.85	34.30	32.85	33.25	33.25	191,551
Mar 26, 2024	34.60	34.70	32.75	33.70	33.70	211,863
Mar 25, 2024	31.20	34.20	31.20	34.20	34.20	52,055
Mar 22, 2024	31.50	31.60	31.20	31.60	31.60	41,545
Mar 21, 2024	32.05	32.05	31.40	31.70	31.70	61,064
Mar 20, 2024	31.65	32.00	31.60	32.00	32.00	34,003
Mar 19, 2024	32.30	32.60	31.70	32.00	32.00	72,042
Mar 18, 2024	31.15	33.00	31.15	32.30	32.30	113,775
Mar 15, 2024	31.90	32.50	30.65	31.15	31.15	51,005
Mar 14, 2024	30.85	32.15	30.85	31.90	31.90	201,162
Mar 13, 2024	33.10	33.80	29.95	30.75	30.75	499,380
Mar 12, 2024	33.35	35.50	32.45	33.00	33.00	636,100
Mar 11, 2024	33.00	35.90	32.20	33.25	33.25	1,979,158
Mar 8, 2024	30.65	33.75	30.65	32.65	32.65	769,218
Mar 7, 2024	30.35	31.40	30.35	30.70	30.70	180,008
Mar 6, 2024	30.50	32.60	29.85	30.75	30.75	496,005
Mar 5, 2024	28.30	31.10	27.80	31.10	31.10	571,002
Mar 4, 2024	28.30	28.55	28.00	28.30	28.30	76,003
Mar 1, 2024	28.05	28.50	28.00	28.35	28.35	55,033
Feb 29, 2024	28.95	29.00	27.85	28.35	28.35	123,046
Feb 27, 2024	28.70	29.30	28.55	29.00	29.00	62,003
Feb 26, 2024	28.20	29.45	28.20	28.70	28.70	37,982
Feb 23, 2024	28.55	28.60	28.25	28.60	28.60	68,364
Feb 22, 2024	28.25	29.00	28.20	28.65	28.65	37,832
Feb 21, 2024	29.50	29.50	28.65	28.95	28.95	36,051
Feb 20, 2024	28.30	29.30	28.10	28.60	28.60	73,638
Feb 19, 2024	28.00	28.00	27.45	27.80	27.80	83,146
Feb 16, 2024	27.75	28.15	27.75	28.00	28.00	42,532
Feb 15, 2024	28.75	28.75	27.20	28.50	28.50	135,026
Feb 5, 2024	30.85	30.85	28.70	28.75	28.75	180,703
Feb 2, 2024	30.25	32.20	29.75	30.10	30.10	716,915
Feb 1, 2024	30.35	33.10	29.65	29.65	29.65	1,193,904
Jan 31, 2024	29.40	30.35	28.45	30.15	30.15	2,326,066
Jan 30, 2024	25.50	27.60	25.50	27.60	27.60	540,846
Jan 29, 2024	23.30	25.10	23.30	25.10	25.10	273,839
Jan 26, 2024	22.80	23.00	22.20	22.85	22.85	24,000
Jan 25, 2024	22.15	22.15	21.85	21.85	21.85	48,000
Jan 24, 2024	21.60	21.95	21.25	21.75	21.75	43,000
Jan 23, 2024	21.40	21.40	21.00	21.00	21.00	7,003
Jan 22, 2024	21.15	21.45	21.10	21.45	21.45	12,033

1423.TW Reward Wool Industry Corporation

36.65

0.00%

1419.TW Shinkong Textile Co., Ltd.

42.50

0.00%

1410.TW Nan Yang Dyeing & Finishing Co.,Ltd

35.45

+1.00%

1413.TW Hung Chou Fiber Ind. Co., Ltd

11.20

0.00%

1445.TW Universal Textile Co., Ltd.

16.70

+1.21%

1414.TW Tung Ho Textile Co., Ltd.

24.50

-1.61%

1441.TW Tah Tong Textile Co., Ltd.

13.40

-0.37%

1475.TW Big Sun Shine CO., LTD.

59.00

+1.72%

1470.TW evertex fabrinology limited

21.80

0.00%

1468.TW Chang-Ho Fibre Corporation

12.75

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TongHwa Corporation (1418.TW)

Related Tickers