Stock listing
TWSE:1456 I-HWA Industrial Co., Ltd. (怡華) 股價
Follow I-HWA Industrial Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:1456
$15.50 TWD -0.35 (-2.2%)
Close on Nov 3, 2026
- Day range
- $15.35 – $15.85 TWDNov 3, 2026
- Volume
- 57,000 sharesNov 3, 2026
- Market cap
- $1.45B TWDAt the close on Nov 3, 2026 · price × 93.72M shares outstanding
- 52-week range
- $11.90 – $16.20 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.78M TWDMedian day 80,000 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TWSE:1456 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.50 | -0.35 | -2.2% | $15.85 | $15.85 | $15.35 | 57,000 | |
| $15.85 | +0.40 | +2.6% | $15.25 | $15.95 | $15.25 | 220,424 | |
| $15.45 | 0.00 | 0.0% | $15.50 | $15.50 | $15.20 | 46,000 | |
| $15.45 | 0.00 | 0.0% | $15.20 | $15.60 | $14.95 | 66,133 | |
| $15.45 | -0.05 | -0.3% | $15.35 | $15.45 | $15.20 | 16,001 | |
| $15.50 | +0.10 | +0.6% | $15.60 | $15.60 | $15.30 | 67,426 | |
| $15.40 | 0.00 | 0.0% | $15.40 | $15.40 | $15.40 | 0 | |
| $15.40 | +1.05 | +7.3% | $14.10 | $15.50 | $14.10 | 258,089 | |
| $14.35 | -0.15 | -1.0% | $14.50 | $14.50 | $14.20 | 87,103 | |
| $14.50 | -0.30 | -2.0% | $14.70 | $14.85 | $14.45 | 99,141 | |
| $14.80 | -0.50 | -3.3% | $15.10 | $15.20 | $14.80 | 45,001 | |
| $15.30 | -0.20 | -1.3% | $15.55 | $15.55 | $15.25 | 88,000 | |
| $15.50 | +0.10 | +0.6% | $15.30 | $15.50 | $15.10 | 152,030 | |
| $15.40 | +0.25 | +1.7% | $15.40 | $15.50 | $15.10 | 114,000 | |
| $15.15 | -0.10 | -0.7% | $15.05 | $15.45 | $14.90 | 85,000 | |
| $15.25 | +0.30 | +2.0% | $14.95 | $15.50 | $14.80 | 156,000 | |
| $14.95 | +0.55 | +3.8% | $14.35 | $15.30 | $14.20 | 185,000 | |
| $14.40 | -0.15 | -1.0% | $14.75 | $14.95 | $14.35 | 74,008 | |
| $14.55 | -0.30 | -2.0% | $14.85 | $15.05 | $14.55 | 248,026 | |
| $14.85 | -0.25 | -1.7% | $15.05 | $15.30 | $14.80 | 77,000 | |
| $15.10 | +0.30 | +2.0% | $14.70 | $15.10 | $14.60 | 165,000 | |
| $14.80 | +0.15 | +1.0% | $14.60 | $14.90 | $14.45 | 158,000 | |
| $14.65 | +0.05 | +0.3% | $14.60 | $14.75 | $14.35 | 70,020 | |
| $14.60 | -0.10 | -0.7% | $14.80 | $14.80 | $14.30 | 95,000 | |
| $14.70 | +0.75 | +5.4% | $13.90 | $14.80 | $13.90 | 258,713 | |
| $13.95 | -0.25 | -1.8% | $14.30 | $14.30 | $13.90 | 168,000 | |
| $14.20 | -0.30 | -2.1% | $14.25 | $14.25 | $13.80 | 126,000 | |
| $14.50 | +0.45 | +3.2% | $14.25 | $14.60 | $14.15 | 150,318 | |
| $14.05 | +0.15 | +1.1% | $14.20 | $14.40 | $14.00 | 93,000 | |
| $13.90 | 0.00 | 0.0% | $14.15 | $14.30 | $13.90 | 129,000 | |
| $13.90 | 0.00 | 0.0% | $14.35 | $14.35 | $13.85 | 154,000 | |
| $13.90 | -0.40 | -2.8% | $14.30 | $14.60 | $13.90 | 241,000 | |
| $14.30 | -0.05 | -0.3% | $14.00 | $14.55 | $13.90 | 140,027 | |
| $14.35 | +0.10 | +0.7% | $14.35 | $14.80 | $13.55 | 442,000 | |
| $14.25 | +0.20 | +1.4% | $15.45 | $15.45 | $14.15 | 1,532,100 | |
| $14.05 | -0.30 | -2.1% | $14.35 | $14.35 | $13.90 | 22,000 | |
| $14.35 | +0.75 | +5.5% | $13.90 | $14.40 | $13.70 | 94,000 | |
| $13.60 | -0.40 | -2.9% | $14.30 | $14.30 | $13.60 | 41,155 | |
| $14.00 | 0.00 | 0.0% | $14.20 | $14.30 | $14.00 | 55,000 | |
| $14.00 | -0.40 | -2.8% | $14.10 | $14.40 | $14.00 | 43,000 | |
| $14.40 | +0.15 | +1.1% | $14.25 | $14.40 | $13.90 | 91,000 | |
| $14.25 | +0.35 | +2.5% | $14.15 | $14.25 | $13.95 | 45,030 | |
| $13.90 | +0.25 | +1.8% | $13.60 | $14.40 | $13.45 | 146,008 | |
| $13.65 | -0.25 | -1.8% | $13.90 | $13.90 | $13.50 | 52,000 | |
| $13.90 | -0.25 | -1.8% | $14.15 | $14.15 | $13.65 | 54,000 | |
| $14.15 | +0.55 | +4.0% | $13.60 | $14.15 | $13.60 | 109,000 | |
| $13.60 | +0.05 | +0.4% | $13.65 | $13.65 | $13.60 | 6,000 | |
| $13.55 | -0.40 | -2.9% | $14.05 | $14.05 | $13.55 | 29,046 | |
| $13.95 | +0.50 | +3.7% | $13.75 | $14.05 | $13.45 | 84,038 | |
| $13.45 | -0.05 | -0.4% | $13.55 | $13.85 | $13.45 | 45,536 | |
| $13.50 | -0.30 | -2.2% | $13.55 | $14.20 | $13.50 | 55,045 | |
| $13.80 | -0.10 | -0.7% | $13.60 | $14.10 | $13.45 | 67,000 | |
| $13.90 | +0.05 | +0.4% | $14.15 | $14.15 | $13.80 | 26,000 | |
| $13.85 | +0.30 | +2.2% | $13.50 | $14.30 | $13.45 | 80,000 | |
| $13.55 | -0.25 | -1.8% | $13.70 | $14.20 | $13.55 | 74,052 | |
| $13.80 | 0.00 | 0.0% | $13.80 | $14.25 | $13.80 | 38,659 | |
| $13.80 | -0.45 | -3.2% | $14.40 | $14.40 | $13.80 | 60,103 | |
| $14.25 | +0.05 | +0.4% | $14.40 | $14.45 | $13.90 | 75,000 | |
| $14.20 | +0.10 | +0.7% | $14.05 | $14.40 | $14.05 | 36,063 | |
| $14.10 | 0.00 | 0.0% | $13.80 | $14.45 | $13.30 | 126,000 | |
| $14.10 | +0.10 | +0.7% | $14.10 | $14.20 | $13.90 | 36,000 | |
| $14.00 | -0.10 | -0.7% | $13.85 | $14.10 | $13.80 | 40,001 | |
| $14.10 | +0.10 | +0.7% | $13.70 | $14.20 | $13.70 | 39,000 |
- Ticker
- TWSE:1456
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 9, 2026
Table: I-Hwa Industrial May Rev NT$28.7M Vs NT$92.6M
Latest news
Table: I-Hwa Industrial May Rev NT$28.7M Vs NT$92.6M
Jun 9, 2026
Closed $13.90 (-0.7%) on Jun 10, 2026
Table: I-Hwa Industrial Apr Rev NT$64.1M Vs NT$51.8M
May 8, 2026
Closed $14.65 (+3.2%) on May 11, 2026
Table: I-Hwa Industrial Mar Rev NT$56.0M Vs NT$65.2M
Apr 9, 2026
Closed $14.55 (+3.9%) on Apr 10, 2026
Decks
11305怡華新莊事業公辦公聽會簡報
46 slides · May 2024
I-HWA Industrial Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 9, 2026 · oldest 2026
- Decks
- 1 deck · latest May 2024
Log in to ask 6ix AI your own questions about I-HWA Industrial Co., Ltd.