Skip to main content
TongHwa Corporation (TPE:1418)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.65
-0.35 (-1.84%)
At close: Mar 10, 2026

TongHwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2519.2518.1019.0019.00-1.30%25,207
Mar 6, 202620.3520.3519.2519.2519.25-1.28%6,077
Mar 5, 202619.2519.7519.1519.5019.502.09%13,112
Mar 4, 202619.4519.8019.1019.1019.10-1.29%24,266
Mar 3, 202619.5020.0019.3519.3519.35-1.53%32,181
Mar 2, 202620.0520.8019.6519.6519.65-1.26%51,623
Feb 26, 202619.3519.9019.3019.9019.902.31%19,259
Feb 25, 202619.1019.4519.0519.4519.450.78%35,388
Feb 24, 202619.7519.8019.2019.3019.30-2.28%79,195
Feb 23, 202619.7019.8019.4019.7519.750.25%16,786
Feb 11, 202619.8019.9019.6019.7019.700.51%21,949
Feb 10, 202619.5019.6019.3019.6019.60-1.75%26,049
Feb 9, 202619.8019.9519.8019.9519.950.76%5,353
Feb 6, 202619.5019.8019.5019.8019.80-0.50%17,494
Feb 5, 202619.9019.9019.9019.9019.900.25%5,799
Feb 4, 202619.8519.8519.8519.8519.85-1,258
Feb 3, 202619.8019.9019.8019.8519.85-0.25%19,645
Feb 2, 202619.6519.9019.5019.9019.901.27%5,255
Jan 30, 202619.5019.7019.5019.6519.65-1.75%16,569
Jan 29, 202620.0020.0019.7520.0020.000.25%45,045
Jan 28, 202620.0520.0519.8519.9519.95-0.50%16,600
Jan 27, 202620.6020.7020.0520.0520.050.25%31,057
Jan 26, 202620.3520.3520.0020.0020.000.25%2,048
Jan 23, 202620.0020.0019.9019.9519.95-0.50%14,444
Jan 22, 202620.0021.0020.0020.0520.05-0.25%61,024
Jan 21, 202620.0520.3020.0520.1020.100.75%31,136
Jan 20, 202619.8520.0019.8519.9519.950.50%36,100
Jan 19, 202619.4519.8519.4519.8519.85-0.25%10,429
Jan 16, 202619.8520.0019.8519.9019.90-0.50%27,928
Jan 15, 202619.9520.2519.9520.0020.000.25%8,201
Jan 14, 202619.9520.0019.8519.9519.95-0.25%19,325
Jan 13, 202620.1020.1020.0020.0020.00-0.25%19,022
Jan 12, 202619.8020.2019.8020.0520.051.26%25,439
Jan 9, 202619.9019.9019.6019.8019.80-0.50%8,023
Jan 8, 202619.8519.9019.8519.9019.90-10,015
Jan 7, 202619.9019.9519.9019.9019.90-0.50%20,600
Jan 6, 202619.9520.0019.8520.0020.00-0.74%18,225
Jan 5, 202619.9520.1519.7020.1520.151.00%37,692
Jan 2, 202619.8520.2019.8519.9519.950.50%73,278
Dec 31, 202520.2020.2019.4519.8519.85-24,215
Dec 30, 202519.8019.8519.8019.8519.850.25%5,078
Dec 26, 202519.8019.8019.6019.8019.80-10,044
Dec 24, 202519.9020.0019.5019.8019.801.54%25,003
Dec 23, 202519.4019.5019.4019.5019.501.04%2,021
Dec 22, 202519.3019.3019.3019.3019.300.26%1,021
Dec 19, 202519.2519.2519.2519.2519.25-1.03%2,169
Dec 18, 202519.4519.4519.4519.4519.451.83%1,014
Dec 17, 202519.0519.1019.0019.1019.10-1.80%7,811
Dec 16, 202519.5019.5019.0019.4519.45-1.02%15,077
Dec 15, 202519.6519.7019.5019.6519.65-0.76%8,145
Dec 12, 202519.7519.8019.6019.8019.80-0.50%19,776
Dec 11, 202519.9520.0019.9019.9019.90-15,385
Dec 9, 202519.5019.9519.5019.9019.90-0.25%13,091
Dec 8, 202519.9520.0019.9519.9519.95-0.25%4,175
Dec 5, 202520.0520.0520.0020.0020.00-2,317
Dec 4, 202520.0020.0020.0020.0020.000.25%1,188
Dec 3, 202520.2020.2019.9519.9519.95-5,019
Dec 2, 202520.1020.1019.9519.9519.95-0.75%7,217
Dec 1, 202519.9020.1019.8020.1020.100.50%14,050
Nov 28, 202520.1020.1019.9520.0020.00-0.50%10,449
Nov 27, 202520.0020.2020.0020.1020.100.50%5,009
Nov 26, 202520.3520.3520.0020.0020.000.25%6,014
Nov 25, 202520.0020.0019.9519.9519.95-0.25%6,208
Nov 24, 202519.9020.4519.9020.0020.000.25%4,200
Nov 21, 202520.5520.5519.9019.9519.95-4.09%6,241
Nov 20, 202520.0020.8019.8020.8020.804.26%62,717
Nov 19, 202520.0520.0519.9519.9519.95-0.50%34,291
Nov 18, 202520.2520.2520.0520.0520.05-0.99%16,153
Nov 17, 202520.5020.5020.2520.2520.25-1.22%9,358
Nov 14, 202520.3020.5020.1520.5020.500.99%16,787
Nov 13, 202520.3020.4520.3020.3020.30-16,262
Nov 12, 202520.3020.3020.1520.3020.30-8,095
Nov 11, 202520.2020.7020.1520.3020.300.74%26,187
Nov 10, 202520.2520.2520.0520.1520.15-0.49%24,335
Nov 7, 202520.2520.2520.2520.2520.25-1.94%1,043
Nov 6, 202520.4020.8520.1020.6520.65-1.20%40,974
Nov 5, 202520.2520.9020.2020.9020.903.21%33,320
Nov 4, 202520.5520.5520.1520.2520.250.25%19,224
Nov 3, 202520.0520.2019.9020.2020.200.25%32,455
Oct 31, 202520.1020.3520.0520.1520.150.25%24,422
Oct 30, 202520.1020.2020.0520.1020.10-0.99%33,011
Oct 29, 202520.1520.4020.1020.3020.300.50%22,136
Oct 28, 202520.3020.4520.1520.2020.20-0.49%15,664
Oct 27, 202520.3020.4020.3020.3020.300.25%11,933
Oct 23, 202520.3020.3520.1020.2520.25-0.98%15,752
Oct 22, 202520.4020.5020.4020.4520.450.25%20,210
Oct 21, 202520.5020.6020.0520.4020.40-0.49%74,629
Oct 20, 202520.7021.0020.1520.5020.50-0.97%40,864
Oct 17, 202520.4520.7520.3020.7020.70-28,003
Oct 16, 202520.6520.7020.5520.7020.700.49%29,592
Oct 15, 202520.2020.6520.2020.6020.600.49%11,429
Oct 14, 202520.6520.6520.5020.5020.50-0.73%17,364
Oct 13, 202521.1021.1520.4520.6520.65-2.13%41,416
Oct 9, 202521.1521.2021.0021.1021.10-0.24%23,076
Oct 8, 202521.5021.5020.9521.1521.15-1.63%22,409
Oct 7, 202521.9522.0021.5021.5021.502.14%62,130
Oct 3, 202520.9021.0520.9021.0521.05-2.09%20,010
Oct 2, 202521.5021.5021.5021.5021.50-0.23%3,414
Oct 1, 202521.6021.6021.5521.5521.55-7,287
Sep 30, 202521.4022.2021.4021.5521.55-0.23%28,277