I-HWA Industrial Co., Ltd. 1456
TWSE · Taiwan · Finance
TWD 14.80+0.15 (+1.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.80 | +1.02% | TWD 14.60 | TWD 14.90 | TWD 14.45 | 158.00K |
| 2026-09-30 | TWD 14.65 | +0.34% | TWD 14.60 | TWD 14.75 | TWD 14.35 | 70.02K |
| 2026-09-29 | TWD 14.60 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.30 | 95.00K |
| 2026-09-24 | TWD 14.70 | +5.38% | TWD 13.90 | TWD 14.80 | TWD 13.90 | 258.71K |
| 2026-09-23 | TWD 13.95 | -1.76% | TWD 14.30 | TWD 14.30 | TWD 13.90 | 168.00K |
| 2026-09-22 | TWD 14.20 | -2.07% | TWD 14.25 | TWD 14.25 | TWD 13.80 | 126.00K |
| 2026-09-21 | TWD 14.50 | +3.20% | TWD 14.25 | TWD 14.60 | TWD 14.15 | 150.32K |
| 2026-09-18 | TWD 14.05 | +1.08% | TWD 14.20 | TWD 14.40 | TWD 14.00 | 93.00K |
| 2026-09-17 | TWD 13.90 | 0.00% | TWD 14.15 | TWD 14.30 | TWD 13.90 | 129.00K |
| 2026-09-16 | TWD 13.90 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 13.85 | 154.00K |
| 2026-09-15 | TWD 13.90 | -2.80% | TWD 14.30 | TWD 14.60 | TWD 13.90 | 241.00K |
| 2026-09-14 | TWD 14.30 | -0.35% | TWD 14.00 | TWD 14.55 | TWD 13.90 | 140.03K |
| 2026-09-11 | TWD 14.35 | +0.70% | TWD 14.35 | TWD 14.80 | TWD 13.55 | 442.00K |
| 2026-09-10 | TWD 14.25 | +1.42% | TWD 15.45 | TWD 15.45 | TWD 14.15 | 1.53M |
| 2026-09-09 | TWD 14.05 | -2.09% | TWD 14.35 | TWD 14.35 | TWD 13.90 | 22.00K |
| 2026-09-08 | TWD 14.35 | +5.51% | TWD 13.90 | TWD 14.40 | TWD 13.70 | 94.00K |
| 2026-09-07 | TWD 13.60 | -2.86% | TWD 14.30 | TWD 14.30 | TWD 13.60 | 41.16K |
| 2026-09-04 | TWD 14.00 | 0.00% | TWD 14.20 | TWD 14.30 | TWD 14.00 | 55.00K |
| 2026-09-03 | TWD 14.00 | -2.78% | TWD 14.10 | TWD 14.40 | TWD 14.00 | 43.00K |
| 2026-09-02 | TWD 14.40 | +1.05% | TWD 14.25 | TWD 14.40 | TWD 13.90 | 91.00K |
| 2026-09-01 | TWD 14.25 | +2.52% | TWD 14.15 | TWD 14.25 | TWD 13.95 | 45.03K |
| 2026-08-31 | TWD 13.90 | +1.83% | TWD 13.60 | TWD 14.40 | TWD 13.45 | 146.01K |
| 2026-08-28 | TWD 13.65 | -1.80% | TWD 13.90 | TWD 13.90 | TWD 13.50 | 52.00K |
| 2026-08-27 | TWD 13.90 | -1.77% | TWD 14.15 | TWD 14.15 | TWD 13.65 | 54.00K |
| 2026-08-26 | TWD 14.15 | +4.04% | TWD 13.60 | TWD 14.15 | TWD 13.60 | 109.00K |
| 2026-08-25 | TWD 13.60 | +0.37% | TWD 13.65 | TWD 13.65 | TWD 13.60 | 6.00K |
| 2026-08-24 | TWD 13.55 | -2.87% | TWD 14.05 | TWD 14.05 | TWD 13.55 | 29.05K |
| 2026-08-21 | TWD 13.95 | +3.72% | TWD 13.75 | TWD 14.05 | TWD 13.45 | 84.04K |
| 2026-08-20 | TWD 13.45 | -0.37% | TWD 13.55 | TWD 13.85 | TWD 13.45 | 45.54K |
| 2026-08-19 | TWD 13.50 | -2.17% | TWD 13.55 | TWD 14.20 | TWD 13.50 | 55.05K |
| 2026-08-18 | TWD 13.80 | -0.72% | TWD 13.60 | TWD 14.10 | TWD 13.45 | 67.00K |
| 2026-08-17 | TWD 13.90 | +0.36% | TWD 14.15 | TWD 14.15 | TWD 13.80 | 26.00K |
| 2026-08-14 | TWD 13.85 | +2.21% | TWD 13.50 | TWD 14.30 | TWD 13.45 | 80.00K |
| 2026-08-13 | TWD 13.55 | -1.81% | TWD 13.70 | TWD 14.20 | TWD 13.55 | 74.05K |
| 2026-08-12 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 14.25 | TWD 13.80 | 38.66K |
| 2026-08-11 | TWD 13.80 | -3.16% | TWD 14.40 | TWD 14.40 | TWD 13.80 | 60.10K |
| 2026-08-10 | TWD 14.25 | +0.35% | TWD 14.40 | TWD 14.45 | TWD 13.90 | 75.00K |
| 2026-08-07 | TWD 14.20 | +0.71% | TWD 14.05 | TWD 14.40 | TWD 14.05 | 36.06K |
| 2026-08-06 | TWD 14.10 | 0.00% | TWD 13.80 | TWD 14.45 | TWD 13.30 | 126.00K |
| 2026-08-05 | TWD 14.10 | +0.71% | TWD 14.10 | TWD 14.20 | TWD 13.90 | 36.00K |
| 2026-08-04 | TWD 14.00 | -0.71% | TWD 13.85 | TWD 14.10 | TWD 13.80 | 40.00K |
| 2026-08-03 | TWD 14.10 | +0.71% | TWD 13.70 | TWD 14.20 | TWD 13.70 | 39.00K |
| 2026-07-31 | TWD 14.00 | +1.08% | TWD 14.00 | TWD 14.20 | TWD 13.85 | 38.01K |
| 2026-07-30 | TWD 13.85 | -1.07% | TWD 13.95 | TWD 14.05 | TWD 13.65 | 46.87K |
| 2026-07-29 | TWD 14.00 | +0.72% | TWD 14.00 | TWD 14.00 | TWD 13.30 | 79.00K |
| 2026-07-28 | TWD 13.90 | 0.00% | TWD 13.85 | TWD 14.00 | TWD 13.65 | 38.00K |
| 2026-07-27 | TWD 13.90 | +3.73% | TWD 13.35 | TWD 14.05 | TWD 13.35 | 134.00K |
| 2026-07-24 | TWD 13.40 | -1.11% | TWD 13.55 | TWD 13.55 | TWD 13.20 | 62.85K |
| 2026-07-23 | TWD 13.55 | -2.87% | TWD 13.55 | TWD 13.55 | TWD 13.55 | 17.04K |
| 2026-07-22 | TWD 13.95 | -0.36% | TWD 14.15 | TWD 14.15 | TWD 13.60 | 66.04K |
| 2026-07-21 | TWD 14.00 | +3.32% | TWD 13.55 | TWD 14.15 | TWD 13.55 | 72.00K |
| 2026-07-20 | TWD 13.55 | -3.21% | TWD 14.00 | TWD 14.10 | TWD 13.55 | 68.00K |
| 2026-07-17 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.10 | TWD 13.35 | 102.00K |
| 2026-07-16 | TWD 13.95 | -0.71% | TWD 14.15 | TWD 14.15 | TWD 13.70 | 92.00K |
| 2026-07-15 | TWD 14.05 | +2.18% | TWD 13.95 | TWD 14.15 | TWD 13.65 | 69.00K |
| 2026-07-14 | TWD 13.75 | -1.43% | TWD 13.95 | TWD 14.00 | TWD 13.40 | 143.00K |
| 2026-07-13 | TWD 13.95 | +4.49% | TWD 13.55 | TWD 14.00 | TWD 13.40 | 105.66K |
| 2026-07-10 | TWD 13.35 | 0.00% | TWD 13.35 | TWD 13.35 | TWD 13.35 | 0 |
| 2026-07-09 | TWD 13.35 | -3.61% | TWD 15.20 | TWD 15.20 | TWD 13.35 | 279.42K |
| 2026-07-08 | TWD 13.85 | -1.77% | TWD 13.95 | TWD 14.10 | TWD 13.80 | 17.00K |
| 2026-07-07 | TWD 14.10 | -1.40% | TWD 14.65 | TWD 14.65 | TWD 13.70 | 108.02K |
| 2026-07-06 | TWD 14.30 | +1.42% | TWD 14.50 | TWD 14.50 | TWD 13.85 | 100.00K |
| 2026-07-03 | TWD 14.10 | 0.00% | TWD 14.20 | TWD 14.30 | TWD 14.05 | 71.03K |
| 2026-07-02 | TWD 14.10 | +0.71% | TWD 14.35 | TWD 14.75 | TWD 13.35 | 127.04K |
| 2026-07-01 | TWD 14.00 | -2.78% | TWD 14.15 | TWD 14.30 | TWD 14.00 | 65.54K |
| 2026-06-30 | TWD 14.40 | +1.05% | TWD 14.35 | TWD 14.40 | TWD 14.00 | 62.00K |
| 2026-06-29 | TWD 14.25 | -0.35% | TWD 14.60 | TWD 14.60 | TWD 14.05 | 136.01K |
| 2026-06-26 | TWD 14.30 | -1.38% | TWD 15.05 | TWD 15.05 | TWD 14.00 | 119.00K |
| 2026-06-25 | TWD 14.50 | -2.68% | TWD 14.70 | TWD 14.80 | TWD 14.30 | 116.14K |
| 2026-06-24 | TWD 14.90 | -0.67% | TWD 15.35 | TWD 15.35 | TWD 14.50 | 108.00K |
| 2026-06-23 | TWD 15.00 | -3.85% | TWD 15.80 | TWD 15.80 | TWD 14.60 | 201.10K |
| 2026-06-22 | TWD 15.60 | +0.65% | TWD 15.75 | TWD 15.75 | TWD 15.10 | 182.02K |
| 2026-06-18 | TWD 15.50 | +2.31% | TWD 15.20 | TWD 15.50 | TWD 14.75 | 185.76K |
| 2026-06-17 | TWD 15.15 | +4.12% | TWD 14.55 | TWD 15.50 | TWD 14.35 | 288.02K |
| 2026-06-16 | TWD 14.55 | -0.34% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 84.67K |
| 2026-06-15 | TWD 14.60 | +2.82% | TWD 14.30 | TWD 14.90 | TWD 14.10 | 211.13K |
| 2026-06-12 | TWD 14.20 | +1.79% | TWD 14.90 | TWD 14.90 | TWD 14.20 | 243.10K |
| 2026-06-11 | TWD 13.95 | +0.36% | TWD 13.90 | TWD 14.30 | TWD 13.45 | 95.00K |
| 2026-06-10 | TWD 13.90 | -0.71% | TWD 13.60 | TWD 14.30 | TWD 13.50 | 121.00K |
| 2026-06-09 | TWD 14.00 | -0.36% | TWD 14.15 | TWD 14.15 | TWD 13.65 | 70.00K |
| 2026-06-08 | TWD 14.05 | -2.77% | TWD 14.15 | TWD 14.15 | TWD 13.60 | 85.00K |
| 2026-06-05 | TWD 14.45 | +4.33% | TWD 14.30 | TWD 14.55 | TWD 13.85 | 214.01K |
| 2026-06-04 | TWD 13.85 | +2.97% | TWD 13.55 | TWD 14.00 | TWD 13.30 | 151.04K |
| 2026-06-03 | TWD 13.45 | +6.75% | TWD 12.30 | TWD 13.80 | TWD 12.30 | 178.02K |
| 2026-06-02 | TWD 12.60 | +0.80% | TWD 12.30 | TWD 12.60 | TWD 12.30 | 89.24K |
| 2026-06-01 | TWD 12.50 | -1.57% | TWD 12.45 | TWD 12.60 | TWD 12.10 | 115.88K |
| 2026-05-29 | TWD 12.70 | -1.55% | TWD 12.90 | TWD 12.90 | TWD 12.60 | 39.00K |
| 2026-05-28 | TWD 12.90 | -1.15% | TWD 12.75 | TWD 13.05 | TWD 12.60 | 58.05K |
| 2026-05-27 | TWD 13.05 | +0.38% | TWD 12.90 | TWD 13.10 | TWD 12.65 | 94.02K |
| 2026-05-26 | TWD 13.00 | +0.39% | TWD 12.95 | TWD 13.10 | TWD 12.50 | 171.01K |