I-Hwa Industrial Co.,Ltd (TPE:1456)
Taiwan
· Delayed Price · Currency is TWD 13.70
+0.25 (1.86%)
Apr 29, 2026, 1:30 PM CST
I-Hwa Industrial Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.50 | 14.00 | 13.20 | 13.70 | 13.70 | 1.86% | 60,092 |
| Apr 28, 2026 | 13.60 | 13.60 | 13.15 | 13.45 | 13.45 | 0.75% | 51,097 |
| Apr 27, 2026 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | -3.26% | 61,058 |
| Apr 24, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.08% | 73,332 |
| Apr 23, 2026 | 13.85 | 14.05 | 13.20 | 13.95 | 13.95 | 0.72% | 49,068 |
| Apr 22, 2026 | 14.00 | 14.20 | 13.85 | 13.85 | 13.85 | -1.07% | 55,058 |
| Apr 21, 2026 | 13.95 | 14.15 | 13.75 | 14.00 | 14.00 | 0.72% | 153,742 |
| Apr 20, 2026 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -3.81% | 108,685 |
| Apr 17, 2026 | 14.65 | 14.80 | 14.20 | 14.45 | 14.45 | -2.03% | 102,549 |
| Apr 16, 2026 | 14.60 | 14.95 | 14.50 | 14.75 | 14.75 | 1.03% | 84,365 |
| Apr 15, 2026 | 14.65 | 14.95 | 14.45 | 14.60 | 14.60 | 0.69% | 60,079 |
| Apr 14, 2026 | 15.00 | 15.00 | 14.35 | 14.50 | 14.50 | -1.69% | 60,022 |
| Apr 13, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | 1.37% | 72,556 |
| Apr 10, 2026 | 14.00 | 14.65 | 14.00 | 14.55 | 14.55 | 3.93% | 138,304 |
| Apr 9, 2026 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | - | 159,482 |
| Apr 8, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.11% | 136,620 |
| Apr 7, 2026 | 14.45 | 14.60 | 14.25 | 14.45 | 14.45 | 1.05% | 88,711 |
| Apr 2, 2026 | 16.20 | 16.20 | 14.20 | 14.30 | 14.30 | -4.35% | 364,320 |
| Apr 1, 2026 | 13.80 | 14.95 | 13.80 | 14.95 | 14.95 | 9.93% | 298,740 |
| Mar 31, 2026 | 14.20 | 14.25 | 13.35 | 13.60 | 13.60 | -4.90% | 79,322 |
| Mar 30, 2026 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | -0.69% | 75,408 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.10 | 14.40 | 14.40 | -2.37% | 91,042 |
| Mar 26, 2026 | 14.70 | 14.85 | 14.50 | 14.75 | 14.75 | -0.67% | 85,134 |
| Mar 25, 2026 | 14.95 | 15.20 | 14.35 | 14.85 | 14.85 | 2.41% | 164,223 |
| Mar 24, 2026 | 15.20 | 15.30 | 14.00 | 14.50 | 14.50 | -2.68% | 281,413 |
| Mar 23, 2026 | 15.60 | 15.65 | 14.60 | 14.90 | 14.90 | 3.11% | 581,567 |
| Mar 20, 2026 | 13.35 | 14.45 | 13.35 | 14.45 | 14.45 | 9.89% | 215,348 |
| Mar 19, 2026 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | -2.23% | 58,413 |
| Mar 18, 2026 | 13.55 | 13.55 | 13.30 | 13.45 | 13.45 | -1.47% | 86,213 |
| Mar 17, 2026 | 13.85 | 13.85 | 13.35 | 13.65 | 13.65 | -0.36% | 71,708 |
| Mar 16, 2026 | 13.55 | 13.70 | 13.35 | 13.70 | 13.70 | 1.11% | 71,516 |
| Mar 13, 2026 | 13.45 | 13.90 | 13.25 | 13.55 | 13.55 | 0.74% | 116,651 |
| Mar 12, 2026 | 13.20 | 13.70 | 13.15 | 13.45 | 13.45 | -1.47% | 54,031 |
| Mar 11, 2026 | 13.60 | 13.80 | 13.30 | 13.65 | 13.65 | 3.02% | 103,050 |
| Mar 10, 2026 | 13.30 | 13.30 | 12.95 | 13.25 | 13.25 | 2.32% | 39,739 |
| Mar 9, 2026 | 12.35 | 13.10 | 12.35 | 12.95 | 12.95 | - | 76,528 |
| Mar 6, 2026 | 12.60 | 13.00 | 12.40 | 12.95 | 12.95 | 2.78% | 127,628 |
| Mar 5, 2026 | 13.20 | 13.20 | 12.45 | 12.60 | 12.60 | -4.91% | 125,740 |
| Mar 4, 2026 | 13.45 | 13.45 | 12.70 | 13.25 | 13.25 | -1.85% | 79,452 |
| Mar 3, 2026 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | - | 41,062 |
| Mar 2, 2026 | 13.35 | 13.50 | 13.10 | 13.50 | 13.50 | 3.45% | 33,693 |
| Feb 26, 2026 | 13.05 | 13.35 | 13.00 | 13.05 | 13.05 | -2.25% | 32,989 |
| Feb 25, 2026 | 13.00 | 13.35 | 12.95 | 13.35 | 13.35 | 2.69% | 42,141 |
| Feb 24, 2026 | 13.15 | 13.30 | 12.95 | 13.00 | 13.00 | -1.89% | 51,802 |
| Feb 23, 2026 | 13.25 | 13.25 | 12.95 | 13.25 | 13.25 | 1.92% | 63,502 |
| Feb 11, 2026 | 13.15 | 13.15 | 12.95 | 13.00 | 13.00 | -0.76% | 95,000 |
| Feb 10, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | - | 34,020 |
| Feb 9, 2026 | 13.15 | 13.25 | 13.10 | 13.10 | 13.10 | 0.38% | 13,245 |
| Feb 6, 2026 | 12.70 | 13.10 | 12.45 | 13.05 | 13.05 | 1.56% | 36,870 |
| Feb 5, 2026 | 12.85 | 12.85 | 12.50 | 12.85 | 12.85 | -1.15% | 43,002 |
| Feb 4, 2026 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 11,084 |
| Feb 3, 2026 | 13.10 | 13.10 | 12.95 | 13.10 | 13.10 | -0.38% | 4,009 |
| Feb 2, 2026 | 13.00 | 13.15 | 12.65 | 13.15 | 13.15 | 0.38% | 25,009 |
| Jan 30, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 40,535 |
| Jan 29, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -0.38% | 5,344 |
| Jan 28, 2026 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 2,328 |
| Jan 27, 2026 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 1.16% | 25,111 |
| Jan 26, 2026 | 12.80 | 13.10 | 12.80 | 12.95 | 12.95 | -1.15% | 17,250 |
| Jan 23, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 1.16% | 52,282 |
| Jan 22, 2026 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | -1.52% | 16,325 |
| Jan 21, 2026 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 1.54% | 26,165 |
| Jan 20, 2026 | 13.05 | 13.05 | 12.85 | 12.95 | 12.95 | - | 11,772 |
| Jan 19, 2026 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | -3.36% | 79,738 |
| Jan 16, 2026 | 13.40 | 13.45 | 13.10 | 13.40 | 13.40 | - | 37,163 |
| Jan 15, 2026 | 13.25 | 13.40 | 13.10 | 13.40 | 13.40 | 1.13% | 54,348 |
| Jan 14, 2026 | 13.15 | 13.25 | 12.95 | 13.25 | 13.25 | -1.85% | 60,552 |
| Jan 13, 2026 | 13.05 | 13.65 | 13.00 | 13.50 | 13.50 | 0.37% | 75,405 |
| Jan 12, 2026 | 13.45 | 13.45 | 12.95 | 13.45 | 13.45 | -0.37% | 47,337 |
| Jan 9, 2026 | 13.15 | 13.50 | 13.10 | 13.50 | 13.50 | 2.66% | 103,557 |
| Jan 8, 2026 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 4.78% | 108,330 |
| Jan 7, 2026 | 13.35 | 13.35 | 12.55 | 12.55 | 12.55 | -4.20% | 47,803 |
| Jan 6, 2026 | 13.20 | 13.20 | 12.85 | 13.10 | 13.10 | -1.13% | 39,002 |
| Jan 5, 2026 | 13.35 | 13.35 | 12.25 | 13.25 | 13.25 | - | 37,712 |
| Jan 2, 2026 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 0.38% | 11,100 |
| Dec 31, 2025 | 13.00 | 13.35 | 13.00 | 13.20 | 13.20 | 0.38% | 19,291 |
| Dec 30, 2025 | 12.80 | 13.15 | 12.80 | 13.15 | 13.15 | 0.77% | 30,052 |
| Dec 29, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.77% | 118,108 |
| Dec 26, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1.17% | 2,001 |
| Dec 24, 2025 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 95,146 |
| Dec 23, 2025 | 12.75 | 13.10 | 12.75 | 12.90 | 12.90 | -0.39% | 99,624 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | 0.39% | 76,003 |
| Dec 19, 2025 | 12.65 | 13.00 | 12.65 | 12.90 | 12.90 | 1.98% | 217,097 |
| Dec 18, 2025 | 12.75 | 12.75 | 12.55 | 12.65 | 12.65 | -0.39% | 5,108 |
| Dec 17, 2025 | 12.80 | 12.80 | 12.45 | 12.70 | 12.70 | 0.79% | 8,377 |
| Dec 16, 2025 | 13.25 | 13.25 | 12.60 | 12.60 | 12.60 | -4.18% | 38,742 |
| Dec 15, 2025 | 13.30 | 13.30 | 12.95 | 13.15 | 13.15 | -0.38% | 10,000 |
| Dec 12, 2025 | 13.25 | 13.25 | 12.95 | 13.20 | 13.20 | 0.76% | 9,264 |
| Dec 11, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | - | 34,919 |
| Dec 10, 2025 | 13.35 | 13.35 | 13.00 | 13.10 | 13.10 | - | 20,315 |
| Dec 9, 2025 | 12.80 | 13.15 | 12.80 | 13.10 | 13.10 | - | 10,002 |
| Dec 8, 2025 | 13.35 | 13.35 | 12.95 | 13.10 | 13.10 | -0.76% | 19,695 |
| Dec 5, 2025 | 12.95 | 13.20 | 12.80 | 13.20 | 13.20 | -0.38% | 72,000 |
| Dec 4, 2025 | 13.15 | 13.35 | 13.05 | 13.25 | 13.25 | 1.92% | 11,017 |
| Dec 3, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.35% | 20,060 |
| Dec 2, 2025 | 13.25 | 13.45 | 12.60 | 13.45 | 13.45 | 1.13% | 103,792 |
| Dec 1, 2025 | 13.15 | 13.50 | 13.10 | 13.30 | 13.30 | -1.48% | 28,123 |
| Nov 28, 2025 | 13.10 | 13.65 | 13.10 | 13.50 | 13.50 | 0.37% | 22,251 |
| Nov 27, 2025 | 13.70 | 13.70 | 13.10 | 13.45 | 13.45 | -0.37% | 30,294 |
| Nov 26, 2025 | 12.55 | 13.75 | 12.55 | 13.50 | 13.50 | 7.57% | 113,361 |
| Nov 25, 2025 | 12.15 | 12.55 | 12.15 | 12.55 | 12.55 | 2.45% | 12,200 |