Tong-Hwa Synthetic Fiber Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	16.700	16.700	16.650	16.650	16.650	4,009
2022-07-26	15.850	16.400	15.850	16.250	16.250	22,506
2022-07-25	17.500	17.500	16.150	16.150	16.150	46,509
2022-07-22	15.850	17.000	15.850	16.950	16.950	27,005
2022-07-21	16.900	16.900	16.400	16.400	16.400	21,243
2022-07-20	16.800	16.850	16.300	16.450	16.450	27,922
2022-07-19	15.050	16.450	15.000	16.200	16.200	46,781
2022-07-18	14.900	15.300	14.900	15.100	15.100	17,184
2022-07-15	15.000	15.200	14.900	15.150	15.150	35,015
2022-07-14	15.700	15.700	15.150	15.200	15.200	34,005
2022-07-13	15.550	15.700	14.950	15.700	15.700	52,192
2022-07-12	16.550	16.600	14.850	15.550	15.550	125,005
2022-07-11	16.500	16.500	16.500	16.500	16.500	1,763
2022-07-08	16.550	16.550	15.800	16.200	16.200	28,006
2022-07-07	16.650	16.650	15.700	16.050	16.050	37,006
2022-07-06	16.200	16.600	15.950	16.100	16.100	30,002
2022-07-05	16.600	16.600	16.150	16.400	16.400	33,537
2022-07-04	16.150	16.750	16.100	16.500	16.500	19,957
2022-07-01	16.100	16.600	16.100	16.500	16.500	14,005
2022-06-30	16.850	16.850	16.200	16.500	16.500	11,076
2022-06-29	16.750	17.050	16.200	16.700	16.700	54,236
2022-06-28	16.950	16.950	16.350	16.700	16.700	34,010
2022-06-27	16.450	17.200	16.400	16.800	16.800	48,103
2022-06-24	16.300	17.050	16.150	16.450	16.450	41,002
2022-06-23	15.500	16.750	15.500	16.100	16.100	53,206
2022-06-22	16.900	16.900	15.650	15.750	15.750	83,308
2022-06-21	16.650	17.150	16.300	16.650	16.650	23,005
2022-06-20	16.300	17.000	15.900	16.650	16.650	28,798
2022-06-17	16.500	16.500	15.700	16.300	16.300	63,109
2022-06-16	16.600	16.750	16.200	16.550	16.550	19,101
2022-06-15	16.850	17.050	16.200	16.600	16.600	91,843
2022-06-14	16.850	17.150	16.600	17.100	17.100	63,567
2022-06-13	17.000	18.300	16.550	17.400	17.400	105,511
2022-06-10	17.800	18.300	17.200	18.000	18.000	71,102
2022-06-09	18.250	18.250	17.100	17.800	17.800	87,075
2022-06-08	16.250	18.400	16.250	18.300	18.300	95,075
2022-06-07	16.550	16.750	16.400	16.750	16.750	28,888
2022-06-06	16.500	16.950	16.150	16.950	16.950	55,017
2022-06-02	16.200	16.850	16.150	16.600	16.600	26,248
2022-06-01	16.050	16.900	16.000	16.750	16.750	54,962
2022-05-31	15.950	16.150	15.950	16.050	16.050	28,506
2022-05-30	16.700	17.350	15.550	15.750	15.750	277,221
2022-05-27	16.800	17.300	16.450	16.550	16.550	70,720
2022-05-26	17.550	17.850	16.450	16.450	16.450	149,463
2022-05-25	18.400	18.400	17.100	17.500	17.500	151,690
2022-05-24	19.200	19.400	18.100	18.350	18.350	37,058
2022-05-23	18.550	20.000	18.000	19.150	19.150	98,192
2022-05-20	18.500	18.900	17.900	18.550	18.550	155,016
2022-05-19	19.050	19.650	18.500	18.650	18.650	30,728
2022-05-18	19.400	19.850	18.500	19.850	19.850	118,210
2022-05-17	19.700	19.700	18.300	19.700	19.700	79,022
2022-05-16	18.850	20.000	18.100	20.000	20.000	209,410
2022-05-13	19.850	19.950	18.200	19.850	19.850	119,048
2022-05-12	19.500	20.000	17.750	19.950	19.950	156,720
2022-05-11	19.800	19.800	18.150	19.600	19.600	112,358
2022-05-10	19.100	19.800	19.100	19.500	19.500	193,250
2022-05-09	18.700	19.900	17.500	19.150	19.150	101,369
2022-05-06	17.950	19.700	16.300	19.350	19.350	247,374
2022-05-05	19.900	19.950	17.900	17.950	17.950	213,161
2022-05-04	19.950	20.500	19.000	19.850	19.850	191,249

← NewerPage 18 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.