Taiwan - Delayed Quote TWD

I-Hwa Industrial Co.,Ltd (1456.TW)

12.65
-0.55
(-4.17%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202513.0013.0012.6512.6512.6524,080
May 29, 202513.5013.5513.2013.2013.20113,000
May 28, 202513.8013.9513.3513.8013.8047,000
May 27, 202513.5514.0013.5013.8013.8084,000
May 26, 202513.4014.1513.3013.9013.9056,008
May 23, 202513.7013.7513.5013.7013.7050,017
May 22, 202513.7013.7013.4013.6513.6531,004
May 21, 202513.5013.7013.5013.6513.6549,000
May 20, 202513.2013.5513.1013.5013.50103,000
May 19, 202513.5013.7513.2013.3513.3538,000
May 16, 202513.7013.7513.6013.7013.7098,000
May 15, 202513.9013.9013.7013.9013.9017,000
May 14, 202513.7513.8513.5513.8013.8040,000
May 13, 202514.1514.1513.5513.5513.55101,000
May 12, 202514.4514.6013.9014.0014.00123,010
May 9, 202514.4014.6514.4014.6514.6536,000
May 8, 202514.7014.8014.4014.7014.7059,000
May 7, 202514.9014.9014.2514.8014.8089,020
May 6, 202514.5515.0014.2014.9014.90251,087
May 5, 202514.1014.8513.8014.8514.85476,457
May 2, 202513.6513.6513.4013.5013.5024,118
Apr 30, 202513.8013.8012.8513.5013.5039,000
Apr 29, 202513.1013.7013.1013.4013.4079,000
Apr 28, 202512.9013.1012.8512.9012.9038,000
Apr 25, 202513.0013.0013.0013.0013.0014,000
Apr 24, 202512.9012.9012.7012.8512.8544,000
Apr 23, 202513.0013.1012.8013.1013.1022,000
Apr 22, 202513.0513.0512.5012.8012.8026,000
Apr 21, 202513.2513.2513.1013.1013.108,089
Apr 18, 202513.2513.3012.8013.1013.1062,000
Apr 17, 202513.4513.4512.7513.0013.0047,000
Apr 16, 202513.0513.7013.0013.0513.0578,000
Apr 15, 202512.6013.1012.6013.0513.0577,000
Apr 14, 202512.7512.8012.5012.5012.5048,038
Apr 11, 202512.1012.8012.0512.6512.65105,000
Apr 10, 202511.8012.1011.5012.1012.10306,000
Apr 9, 202512.9012.9011.0011.0011.00180,213
Apr 8, 202513.3513.3512.0512.2012.20215,000
Apr 7, 202513.3513.3513.3513.3513.3521,000
Apr 2, 202514.9014.9014.6514.8014.8047,000
Apr 1, 202515.2015.2014.8514.9014.9063,310
Mar 31, 202515.4515.4514.8014.8514.8572,021
Mar 28, 202516.0016.0015.4515.4515.4589,025
Mar 27, 202516.1516.2016.1016.1516.1516,000
Mar 26, 202515.9016.2015.7016.1516.1545,000
Mar 25, 202516.4016.5015.8515.8515.8559,031
Mar 24, 202516.9516.9515.7016.4016.40492,222
Mar 21, 202516.8517.0016.5516.6016.6074,131
Mar 20, 202516.8016.9016.5516.8516.8559,043
Mar 19, 202516.6516.9016.3016.7516.75198,000
Mar 18, 202516.4516.7516.3016.5016.50107,000
Mar 17, 202516.1516.2516.1016.2016.2010,003
Mar 14, 202516.5016.5015.9016.3016.3030,000
Mar 13, 202516.2016.2015.9516.2016.2070,007
Mar 12, 202516.7016.7516.1516.2516.25122,004
Mar 11, 202516.3516.9016.3516.6016.60127,000
Mar 10, 202516.9516.9516.4016.8016.8040,006
Mar 7, 202516.7016.8516.6516.8516.8529,000
Mar 6, 202516.8016.8516.5516.8516.8528,049
Mar 5, 202516.9017.0016.4516.6516.6563,003
Mar 4, 202517.0517.0517.0017.0017.005,922
Mar 3, 202516.7517.0516.5517.0517.0569,059
Feb 27, 202517.4517.4516.8517.0517.0540,002
Feb 26, 202517.3517.3516.7517.1017.1083,120
Feb 25, 202517.6517.6516.9016.9016.9043,000
Feb 24, 202517.3017.3016.7017.1517.15171,879
Feb 21, 202517.0017.5016.6517.2017.20153,995
Feb 20, 202516.7517.6516.2017.2017.20445,060
Feb 19, 202516.2516.2515.9516.1516.1532,001
Feb 18, 202515.6016.0015.6016.0016.0050,998
Feb 17, 202515.5015.8015.4015.6015.6067,758
Feb 14, 202515.5515.5515.3015.4015.4052,000
Feb 13, 202515.4515.5515.1515.3515.35110,812
Feb 12, 202515.1515.5515.1515.4515.4565,659
Feb 11, 202515.4515.8515.2015.3015.30105,000
Feb 10, 202515.0015.6515.0015.5015.50130,000
Feb 7, 202515.0015.1014.7514.9514.9583,001
Feb 6, 202514.9515.2014.9515.1515.1523,000
Feb 5, 202514.4015.3014.4014.9514.95121,526
Feb 4, 202514.3514.5514.3014.4014.4083,020
Feb 3, 202514.5014.7514.0014.4514.4589,000
Jan 22, 202514.7514.7514.7514.7514.751,000
Jan 21, 202514.5014.8514.5014.8514.855,000
Jan 20, 202514.3014.5014.3014.5014.5016,060
Jan 17, 202514.6514.6514.3514.3514.3534,000
Jan 16, 202514.4514.7014.4514.6514.658,000
Jan 15, 202514.2514.4514.2514.4514.4522,000
Jan 14, 202514.4014.6514.3514.3514.3581,022
Jan 13, 202514.4514.6514.2014.6514.6539,000
Jan 10, 202514.4514.6514.4514.6514.6549,000
Jan 9, 202514.7514.7514.4014.4514.45111,383
Jan 8, 202514.9514.9514.7514.9014.9063,003
Jan 7, 202515.3015.3014.9014.9014.9068,251
Jan 6, 202515.6015.6015.2515.4015.4018,100
Jan 3, 202515.3515.3515.1515.1515.1538,105
Jan 2, 202515.9015.9015.3515.3515.3511,000
Dec 31, 202415.5015.5015.3515.3515.3535,000
Dec 30, 202415.8015.8015.5515.5515.5554,000
Dec 27, 202415.6015.6015.4515.4515.454,000
Dec 26, 202415.5015.5015.3515.4515.4536,000
Dec 25, 202415.5515.5515.2515.3015.3031,000
Dec 24, 202415.4515.4515.3015.3015.304,228
Dec 23, 202415.0015.5515.0015.3015.3029,003
Dec 20, 202414.9515.1014.7515.0015.0064,131
Dec 19, 202415.1015.3014.8515.0015.0052,131
Dec 18, 202415.4515.7015.1515.1515.15101,303
Dec 17, 202415.5015.9515.2515.6015.6042,000
Dec 16, 202416.1016.1015.4015.4015.4072,007
Dec 13, 202416.1016.3015.6016.0016.0073,000
Dec 12, 202416.5016.5016.2016.3016.3052,072
Dec 11, 202416.7016.8016.3516.6516.6581,000
Dec 10, 202416.7016.7516.6516.7516.7537,140
Dec 9, 202416.6016.8016.6016.7516.7543,024
Dec 6, 202416.5016.7016.5016.6016.6040,701
Dec 5, 202416.5016.8016.5016.5016.5040,000
Dec 4, 202416.8516.8516.4016.7016.70154,100
Dec 3, 202417.7517.7516.7016.8016.80144,170
Dec 2, 202417.6517.8017.4517.6517.6526,061
Nov 29, 202417.5517.8017.5017.7017.7031,000
Nov 28, 202417.4017.4016.9517.3017.3051,000
Nov 27, 202417.4517.4517.0017.3017.3087,097
Nov 26, 202417.9517.9517.2517.4517.45100,000
Nov 25, 202417.8517.8517.7017.8517.8534,985
Nov 22, 202418.1518.3017.6017.7017.70125,037
Nov 21, 202417.9018.0517.9018.0518.0544,000
Nov 20, 202417.9017.9017.9017.9017.9018,205
Nov 19, 202417.8017.9517.7517.9517.9530,010
Nov 18, 202417.7517.9517.6017.8017.8038,000
Nov 15, 202418.3018.3017.7517.7517.7569,059
Nov 14, 202418.2018.4017.9018.3018.3072,080
Nov 13, 202418.0518.4017.8018.4018.4068,440
Nov 12, 202417.5018.1517.5018.1018.1091,287
Nov 11, 202418.5518.5517.4517.6517.65175,003
Nov 8, 202418.4518.9018.3518.7018.70116,002
Nov 7, 202418.2518.4518.1518.4518.4569,000
Nov 6, 202418.5018.5018.1518.4518.4548,000
Nov 5, 202417.7018.4517.5518.4518.45194,990
Nov 4, 202419.5019.5017.8017.8017.80346,245
Nov 1, 202419.0019.4518.8019.3019.30106,007
Oct 30, 202419.1019.3517.8019.2519.25251,139
Oct 29, 202419.9019.9518.3019.1019.10137,005
Oct 28, 202419.0019.7518.6019.0519.05589,976
Oct 25, 202418.5018.7018.0518.3018.3093,100
Oct 24, 202418.6518.6518.1018.5018.50114,000
Oct 23, 202417.5519.0017.5518.8518.85334,309
Oct 22, 202417.6017.9517.2517.7517.75171,000
Oct 21, 202416.6017.3016.6017.2517.2584,000
Oct 18, 202416.7516.8516.5016.6016.6054,100
Oct 17, 202416.7016.8016.7016.7516.7525,007
Oct 16, 202416.7516.7516.6016.7016.7076,040
Oct 15, 202417.1017.1016.7516.8516.8567,057
Oct 14, 202417.1517.2516.5517.2517.2551,160
Oct 11, 202417.5017.6517.4017.4017.4074,004
Oct 9, 202417.7517.8517.6517.6517.6539,100
Oct 8, 202417.9518.0517.8018.0018.0051,000
Oct 7, 202418.2518.2517.9018.0518.0539,027
Oct 4, 202418.2518.2517.6017.9017.9074,045
Oct 1, 202418.3018.6018.2518.2518.2520,007
Sep 30, 202418.3518.5018.2018.3018.3051,659
Sep 27, 202418.2018.6018.2018.4518.45104,000
Sep 26, 202418.2018.4018.2018.2018.20115,009
Sep 25, 202418.9018.9018.1018.2018.20116,084
Sep 24, 202418.4518.5518.2018.3018.3091,000
Sep 23, 202419.0519.0517.7018.4018.40218,011
Sep 20, 202419.0519.7018.5019.4019.40275,000
Sep 19, 202419.2019.9019.1519.8519.85107,761
Sep 18, 202419.0019.2518.9019.1019.1024,100
Sep 16, 202418.7519.1018.7518.8518.8552,000
Sep 13, 202418.9018.9018.5518.8018.8056,008
Sep 12, 202418.6518.8018.5018.6018.6036,500
Sep 11, 202419.1019.1018.4018.4518.45147,000
Sep 10, 202419.5020.1018.7518.7518.75257,200
Sep 9, 202418.3018.9018.3018.7018.70134,000
Sep 6, 202419.4519.6019.0019.2019.20130,129
Sep 5, 202419.6519.9519.3019.5019.5090,082
Sep 4, 202419.8520.2019.2019.5519.55284,051
Sep 3, 202421.3021.3020.6520.6520.6580,507
Sep 2, 202421.8021.8021.1521.2021.20182,047
Aug 30, 202420.7521.5020.7021.4021.40128,047
Aug 29, 202420.5020.8020.5020.6520.65105,048
Aug 28, 202420.3520.7520.3520.5020.5080,079
Aug 27, 202420.3520.4520.1020.3520.35114,054
Aug 26, 202421.0021.0020.2520.3520.35175,087
Aug 23, 202421.1021.2020.4520.9020.90398,048
Aug 22, 202421.4022.0521.0021.2521.25809,533
Aug 21, 202423.1523.1522.3022.8022.80314,068
Aug 20, 202423.8524.2023.0523.0523.05674,500
Aug 19, 202422.7523.1521.8522.8522.85461,582
Aug 16, 202421.7022.2021.0021.7021.70211,232
Aug 15, 202421.8021.8521.3021.4021.40162,050
Aug 14, 202422.0522.1521.2521.3021.30258,047
Aug 13, 202422.4522.4521.5521.5521.55176,046
Aug 12, 202421.4523.2021.4522.2022.20279,078
Aug 9, 202422.1522.6021.6521.6521.65216,127
Aug 8, 202420.8521.5020.5021.3521.35170,047
Aug 7, 202419.9021.2519.9021.1021.10231,141
Aug 6, 202420.9021.7519.6019.9019.90835,150
Aug 5, 202422.5023.0521.7521.7521.75369,020
Aug 2, 202424.0524.4023.4024.1524.15663,168
Aug 1, 202425.0525.6023.9024.7524.751,039,364
Jul 31, 202424.5026.5024.4524.8524.851,694,466
Jul 30, 202423.6525.4523.1024.5024.502,348,112
Jul 29, 202425.5026.2524.1024.1024.103,353,616
Jul 26, 202421.7023.9021.6523.9023.902,091,058
Jul 23, 202421.2022.3521.2021.7521.75537,459
Jul 22, 202423.9524.0521.6021.6021.602,972,104
Jul 19, 202423.9023.9523.1023.9523.951,993,401
Jul 18, 202419.7521.8019.7021.8021.801,151,077
Jul 17, 202419.7520.0019.6519.8519.85185,293
Jul 16, 202420.3520.3519.7019.7519.75285,180
Jul 15, 202420.1020.4019.6020.3020.30122,000
Jul 12, 202420.2020.3019.8019.8519.8576,001
Jul 11, 202420.5020.5019.8020.1020.10202,050
Jul 10, 202420.4520.5520.2520.2520.2582,007
Jul 9, 202420.3020.5020.0520.4520.4542,000
Jul 8, 202420.5020.5019.8020.3520.3586,000
Jul 5, 202420.4520.6520.1520.5020.50149,000
Jul 4, 202420.4020.6020.1520.4520.45106,000
Jul 3, 202419.5020.5019.4020.4020.40169,013
Jul 2, 2024 0.2 Dividend
Jul 2, 202419.8019.8519.3019.5019.50265,068
Jul 1, 202420.2020.5019.9519.9519.7584,140
Jun 28, 202420.6520.6519.8020.2520.05426,016
Jun 27, 202420.7020.7020.3520.6020.3952,144
Jun 26, 202420.6520.7520.4020.7020.49130,041
Jun 25, 202420.7020.7020.2020.5520.3472,000
Jun 24, 202420.5520.5520.0520.4520.2459,000
Jun 21, 202420.5520.6020.3020.4520.2487,000
Jun 20, 202420.2020.5019.8020.4520.24102,009
Jun 19, 202420.7020.7020.2520.2520.05166,000
Jun 18, 202420.4520.7020.4020.6520.44212,000
Jun 17, 202420.7520.7520.3020.7020.49132,000
Jun 14, 202420.3520.7520.3520.7020.49220,003
Jun 13, 202420.2020.5519.9520.3020.10159,000
Jun 12, 202420.2520.4019.9020.4020.20157,285
Jun 11, 202420.2520.3519.7520.2520.05362,000
Jun 7, 202419.4520.4019.4020.2520.05341,163
Jun 6, 202419.5019.5019.3519.4519.26110,096
Jun 5, 202419.9019.9019.2019.4519.26191,440
Jun 4, 202419.8519.8519.5019.6519.4591,050
Jun 3, 202419.5019.9519.3519.8519.65182,100

Related Tickers

2509.TW Chainqui Construction Development Co., Ltd.
14.55
-1.69%
 
3266.TW Sunty Development Co., LTD
15.20
-2.25%
 
1442.TW Advancetek Enterprise Co.,Ltd.
72.30
+2.55%
 
2527.TW Hung Ching Development & Construction Co. Ltd
29.00
-3.17%
 
2530.TW Delpha Construction Co.,Ltd.
32.10
-0.47%
 
5533.TW Founding Construction Development Corp.
17.95
-0.55%
 
2528.TW Crowell Development Corp.
35.55
-2.20%
 
2706.TW First Hotel Company Ltd.
13.65
-2.15%
 
5514.TWO Sunfon Construction Co., Ltd.
19.10
0.00%
 
6264.TWO Kingland Property Corporation Ltd.
8.02
-1.84%