Tong-Hwa Synthetic Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	14.500	14.550	13.400	14.500	14.500	43,618
2022-01-06	15.800	15.800	13.250	14.500	14.500	26,664
2022-01-05	14.650	15.250	13.900	14.650	14.650	102,808
2022-01-04	12.700	13.950	12.700	13.900	13.900	107,223
2022-01-03	11.600	12.800	11.600	12.700	12.700	71,316
2021-12-30	11.000	11.650	11.000	11.650	11.650	83,836
2021-12-29	11.600	11.600	10.600	10.600	10.600	7,168
2021-12-28	11.500	11.650	11.200	11.650	11.650	12,600
2021-12-27	11.400	11.550	11.100	11.450	11.450	9,904
2021-12-24	11.250	11.300	11.250	11.300	11.300	2,238
2021-12-22	11.050	11.350	11.050	11.350	11.350	4,369
2021-12-21	11.200	11.450	11.200	11.450	11.450	3,559
2021-12-20	11.150	11.450	11.150	11.450	11.450	2,006
2021-12-17	10.900	11.150	10.900	11.150	11.150	16,181
2021-12-15	11.000	11.150	11.000	11.150	11.150	3,002
2021-12-13	11.000	11.150	10.900	11.150	11.150	6,253
2021-12-10	11.100	11.100	11.100	11.100	11.100	5,000
2021-12-08	11.000	11.150	10.950	11.150	11.150	7,555
2021-12-07	10.850	11.200	10.850	11.200	11.200	6,687
2021-12-06	11.350	11.400	11.100	11.200	11.200	4,777
2021-12-03	11.250	11.250	11.250	11.250	11.250	1,177
2021-12-02	11.000	11.000	11.000	11.000	11.000	4,775
2021-12-01	10.450	11.400	10.450	11.400	11.400	3,001
2021-11-30	10.750	11.500	10.750	11.500	11.500	15,004
2021-11-24	10.200	10.700	10.200	10.700	10.700	2,357
2021-11-18	10.650	10.650	10.650	10.650	10.650	1,293
2021-11-17	10.400	10.700	10.000	10.500	10.500	8,700
2021-11-16	10.000	10.450	10.000	10.450	10.450	11,005
2021-11-15	10.400	10.450	10.400	10.450	10.450	3,002
2021-11-11	10.450	10.500	10.450	10.500	10.500	4,002
2021-11-10	10.450	10.500	10.450	10.500	10.500	5,406
2021-11-08	10.550	10.550	10.500	10.500	10.500	2,467
2021-11-05	10.250	10.650	10.250	10.650	10.650	4,471
2021-11-04	10.750	10.800	10.650	10.800	10.800	5,880
2021-11-03	10.600	10.800	10.600	10.800	10.800	5,012
2021-11-02	10.750	10.850	10.100	10.850	10.850	7,242
2021-11-01	11.150	11.150	10.750	10.850	10.850	9,006
2021-10-29	11.000	11.000	10.750	10.800	10.800	3,003
2021-10-27	10.550	10.850	10.500	10.850	10.850	4,796
2021-10-26	11.100	11.150	11.100	11.150	11.150	5,002
2021-10-25	10.500	11.150	10.500	11.150	11.150	7,001
2021-10-22	11.450	11.450	11.450	11.450	11.450	1,010

← NewerPage 20 of 20 · 1,182 trading days

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.