TongHwa Corporation 1418
TWSE · Taiwan · Process Industries
TWD 18.40-0.10 (-0.54%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.40 | -0.54% | TWD 18.50 | TWD 18.60 | TWD 18.40 | 43.04K |
| 2026-10-01 | TWD 18.50 | +0.82% | TWD 18.40 | TWD 18.50 | TWD 18.40 | 11.01K |
| 2026-09-30 | TWD 18.35 | +0.27% | TWD 18.35 | TWD 18.50 | TWD 18.35 | 45.00K |
| 2026-09-29 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.80 | TWD 18.30 | 24.00K |
| 2026-09-24 | TWD 18.30 | +0.27% | TWD 18.95 | TWD 18.95 | TWD 18.00 | 39.00K |
| 2026-09-23 | TWD 18.25 | +5.19% | TWD 17.35 | TWD 18.55 | TWD 17.35 | 110.00K |
| 2026-09-22 | TWD 17.35 | -1.14% | TWD 17.55 | TWD 17.60 | TWD 17.35 | 37.00K |
| 2026-09-21 | TWD 17.55 | -0.57% | TWD 17.50 | TWD 17.65 | TWD 17.35 | 68.18K |
| 2026-09-18 | TWD 17.65 | +0.28% | TWD 17.55 | TWD 17.75 | TWD 17.40 | 23.00K |
| 2026-09-17 | TWD 17.60 | -1.68% | TWD 17.45 | TWD 17.80 | TWD 17.45 | 29.00K |
| 2026-09-16 | TWD 17.90 | +1.99% | TWD 17.55 | TWD 18.15 | TWD 17.55 | 33.00K |
| 2026-09-15 | TWD 17.55 | +0.86% | TWD 17.45 | TWD 17.55 | TWD 17.30 | 4.53K |
| 2026-09-14 | TWD 17.40 | -0.57% | TWD 17.50 | TWD 17.50 | TWD 17.25 | 17.85K |
| 2026-09-11 | TWD 17.50 | -0.57% | TWD 17.55 | TWD 17.60 | TWD 17.35 | 40.00K |
| 2026-09-10 | TWD 17.60 | +0.28% | TWD 17.55 | TWD 17.60 | TWD 17.35 | 20.21K |
| 2026-09-09 | TWD 17.55 | -1.40% | TWD 17.50 | TWD 17.55 | TWD 17.40 | 30.00K |
| 2026-09-08 | TWD 17.80 | -0.28% | TWD 17.85 | TWD 17.85 | TWD 17.80 | 23.00K |
| 2026-09-07 | TWD 17.85 | +1.42% | TWD 17.75 | TWD 17.85 | TWD 17.50 | 5.18K |
| 2026-09-04 | TWD 17.60 | +0.86% | TWD 17.65 | TWD 17.65 | TWD 17.60 | 6.00K |
| 2026-09-03 | TWD 17.45 | -1.13% | TWD 17.50 | TWD 17.90 | TWD 17.45 | 10.25K |
| 2026-09-02 | TWD 17.65 | 0.00% | TWD 17.55 | TWD 17.65 | TWD 17.50 | 9.00K |
| 2026-09-01 | TWD 17.65 | -0.56% | TWD 17.70 | TWD 17.70 | TWD 17.55 | 12.00K |
| 2026-08-31 | TWD 17.75 | 0.00% | TWD 17.60 | TWD 17.80 | TWD 17.60 | 14.00K |
| 2026-08-28 | TWD 17.75 | -1.11% | TWD 17.75 | TWD 17.75 | TWD 17.75 | 6.18K |
| 2026-08-27 | TWD 17.95 | 0.00% | TWD 17.95 | TWD 17.95 | TWD 17.90 | 3.00K |
| 2026-08-26 | TWD 17.95 | +0.84% | TWD 17.80 | TWD 17.95 | TWD 17.55 | 11.10K |
| 2026-08-25 | TWD 17.80 | -0.28% | TWD 17.65 | TWD 17.80 | TWD 17.60 | 14.20K |
| 2026-08-24 | TWD 17.85 | +0.56% | TWD 17.95 | TWD 17.95 | TWD 17.60 | 15.03K |
| 2026-08-21 | TWD 17.75 | +0.57% | TWD 17.60 | TWD 17.75 | TWD 17.60 | 7.00K |
| 2026-08-20 | TWD 17.65 | -0.56% | TWD 17.75 | TWD 17.80 | TWD 17.60 | 18.09K |
| 2026-08-19 | TWD 17.75 | -0.28% | TWD 17.80 | TWD 17.90 | TWD 17.65 | 9.00K |
| 2026-08-18 | TWD 17.80 | -0.28% | TWD 17.85 | TWD 18.15 | TWD 17.80 | 37.00K |
| 2026-08-17 | TWD 17.85 | -0.28% | TWD 17.85 | TWD 17.85 | TWD 17.85 | 5.00K |
| 2026-08-14 | TWD 17.90 | -0.56% | TWD 17.85 | TWD 17.95 | TWD 17.85 | 25.00K |
| 2026-08-13 | TWD 18.00 | -0.28% | TWD 17.90 | TWD 18.15 | TWD 17.85 | 12.00K |
| 2026-08-12 | TWD 18.05 | +0.28% | TWD 17.85 | TWD 18.05 | TWD 17.80 | 5.00K |
| 2026-08-11 | TWD 18.00 | -0.28% | TWD 17.90 | TWD 18.00 | TWD 17.90 | 2.00K |
| 2026-08-10 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 18.05 | 1.26K |
| 2026-08-07 | TWD 18.05 | -0.82% | TWD 18.00 | TWD 18.05 | TWD 17.85 | 12.00K |
| 2026-08-06 | TWD 18.20 | -0.55% | TWD 18.20 | TWD 18.20 | TWD 18.00 | 7.00K |
| 2026-08-05 | TWD 18.30 | +1.67% | TWD 18.25 | TWD 18.30 | TWD 18.10 | 8.00K |
| 2026-08-04 | TWD 18.00 | -0.28% | TWD 18.15 | TWD 18.20 | TWD 17.95 | 15.00K |
| 2026-08-03 | TWD 18.05 | -1.10% | TWD 18.75 | TWD 18.75 | TWD 17.95 | 43.00K |
| 2026-07-31 | TWD 18.25 | +1.67% | TWD 18.35 | TWD 18.35 | TWD 18.00 | 11.00K |
| 2026-07-30 | TWD 17.95 | -2.71% | TWD 18.60 | TWD 18.60 | TWD 17.90 | 14.02K |
| 2026-07-29 | TWD 18.45 | -0.81% | TWD 18.55 | TWD 18.55 | TWD 17.90 | 22.00K |
| 2026-07-28 | TWD 18.60 | -0.53% | TWD 18.60 | TWD 18.60 | TWD 18.20 | 19.32K |
| 2026-07-27 | TWD 18.70 | 0.00% | TWD 18.50 | TWD 18.70 | TWD 18.50 | 4.00K |
| 2026-07-24 | TWD 18.70 | -2.86% | TWD 19.30 | TWD 19.30 | TWD 18.70 | 22.00K |
| 2026-07-23 | TWD 19.25 | +6.06% | TWD 18.35 | TWD 19.25 | TWD 18.20 | 91.00K |
| 2026-07-22 | TWD 18.15 | -0.27% | TWD 18.10 | TWD 18.30 | TWD 17.90 | 11.00K |
| 2026-07-21 | TWD 18.20 | -1.36% | TWD 18.45 | TWD 18.55 | TWD 18.20 | 45.00K |
| 2026-07-20 | TWD 18.45 | +0.54% | TWD 18.60 | TWD 18.60 | TWD 18.45 | 2.01K |
| 2026-07-17 | TWD 18.35 | -0.81% | TWD 18.95 | TWD 18.95 | TWD 18.05 | 12.20K |
| 2026-07-16 | TWD 18.50 | -1.33% | TWD 18.10 | TWD 18.55 | TWD 18.10 | 3.46K |
| 2026-07-15 | TWD 18.75 | +0.54% | TWD 18.70 | TWD 18.90 | TWD 18.55 | 6.10K |
| 2026-07-14 | TWD 18.65 | +0.81% | TWD 18.75 | TWD 18.75 | TWD 18.20 | 35.10K |
| 2026-07-13 | TWD 18.50 | -3.65% | TWD 19.20 | TWD 19.20 | TWD 18.20 | 21.01K |
| 2026-07-10 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.20 | 0 |
| 2026-07-09 | TWD 19.20 | +4.92% | TWD 18.60 | TWD 19.45 | TWD 18.60 | 71.06K |
| 2026-07-08 | TWD 18.30 | 0.00% | TWD 18.15 | TWD 18.30 | TWD 18.15 | 4.00K |
| 2026-07-07 | TWD 18.30 | -1.35% | TWD 18.60 | TWD 18.80 | TWD 18.20 | 54.00K |
| 2026-07-06 | TWD 18.55 | +0.54% | TWD 18.75 | TWD 20.15 | TWD 18.30 | 209.03K |
| 2026-07-03 | TWD 18.45 | +1.93% | TWD 18.45 | TWD 18.45 | TWD 18.30 | 14.00K |
| 2026-07-02 | TWD 18.10 | +1.97% | TWD 17.75 | TWD 18.10 | TWD 17.75 | 11.00K |
| 2026-07-01 | TWD 17.75 | -0.28% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 13.16K |
| 2026-06-30 | TWD 17.80 | -0.28% | TWD 17.80 | TWD 18.00 | TWD 17.75 | 14.50K |
| 2026-06-29 | TWD 17.85 | +0.28% | TWD 18.00 | TWD 18.00 | TWD 17.85 | 2.00K |
| 2026-06-26 | TWD 17.80 | -0.28% | TWD 17.75 | TWD 17.80 | TWD 17.60 | 12.00K |
| 2026-06-25 | TWD 17.85 | -1.92% | TWD 18.00 | TWD 18.00 | TWD 17.85 | 3.36K |
| 2026-06-24 | TWD 18.20 | +1.11% | TWD 17.80 | TWD 18.55 | TWD 17.80 | 24.08K |
| 2026-06-23 | TWD 18.00 | 0.00% | TWD 17.80 | TWD 18.00 | TWD 17.05 | 37.42K |
| 2026-06-22 | TWD 18.00 | -2.70% | TWD 18.05 | TWD 18.45 | TWD 18.00 | 31.59K |
| 2026-06-18 | TWD 18.50 | 0.00% | TWD 18.95 | TWD 18.95 | TWD 18.35 | 14.56K |
| 2026-06-17 | TWD 18.50 | -0.80% | TWD 19.00 | TWD 19.00 | TWD 18.45 | 12.18K |
| 2026-06-16 | TWD 18.65 | +0.27% | TWD 18.35 | TWD 18.75 | TWD 18.35 | 43.18K |
| 2026-06-15 | TWD 18.60 | +0.54% | TWD 18.70 | TWD 18.70 | TWD 18.50 | 36.00K |
| 2026-06-12 | TWD 18.50 | -1.07% | TWD 19.05 | TWD 19.05 | TWD 18.35 | 76.00K |
| 2026-06-11 | TWD 18.70 | +1.36% | TWD 18.55 | TWD 18.70 | TWD 18.55 | 37.00K |
| 2026-06-10 | TWD 18.45 | -1.86% | TWD 18.45 | TWD 19.00 | TWD 18.35 | 15.00K |
| 2026-06-09 | TWD 18.80 | -0.27% | TWD 18.85 | TWD 18.85 | TWD 18.80 | 18.04K |
| 2026-06-08 | TWD 18.85 | +1.07% | TWD 19.45 | TWD 19.45 | TWD 18.55 | 55.03K |
| 2026-06-05 | TWD 18.65 | -0.80% | TWD 18.75 | TWD 18.75 | TWD 18.40 | 10.00K |
| 2026-06-04 | TWD 18.80 | +0.80% | TWD 18.55 | TWD 18.90 | TWD 18.55 | 16.14K |
| 2026-06-03 | TWD 18.65 | -2.36% | TWD 18.65 | TWD 18.90 | TWD 18.55 | 50.05K |
| 2026-06-02 | TWD 19.10 | 0.00% | TWD 18.95 | TWD 19.10 | TWD 18.55 | 37.42K |
| 2026-06-01 | TWD 19.10 | +3.24% | TWD 18.20 | TWD 20.00 | TWD 18.20 | 53.01K |
| 2026-05-29 | TWD 18.50 | +2.78% | TWD 18.10 | TWD 18.55 | TWD 18.10 | 50.26K |
| 2026-05-28 | TWD 18.00 | -4.26% | TWD 19.00 | TWD 19.00 | TWD 18.00 | 55.06K |
| 2026-05-27 | TWD 18.80 | +9.94% | TWD 17.35 | TWD 18.80 | TWD 17.30 | 135.00K |