TWSE · 1456 · stock

I-Hwa Industrial Co.,Ltd (1456) stock price history

Every TWSE trading session of I-Hwa Industrial Co.,Ltd from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1456 data, free keyYear by year table

1456 adjusted close, 2000 to 2026

1456I-Hwa Industrial Co.,Ltd
NT$14.70+18.1% over one year
20052010201520202025
NT$220.62
All time high, 2000
NT$16.20
52 week high, NT$11.90 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1456 key facts

  • I-Hwa Industrial Co.,Ltd (1456) closed at NT$14.70 on Sep 24, 2026 on TWSE.
  • 1456's all time high close is NT$220.62, set on Feb 21, 2000; its all time low close is NT$5.13 on Mar 19, 2020.
  • 1456's 52 week range is NT$11.90 to NT$16.20.
  • 1456 returned +18.1% over the year to Sep 24, 2026 and -36.6% over five years.
  • Over ten years 1456 returned +68%, +5.4% a year compounded.
  • 1456's deepest drawdown was -97.7% from Feb 21, 2000 to Mar 19, 2020.
  • DataCedar holds 6,647 daily sessions of 1456 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1456 price chart, 2000 to 2026

1456 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$5.85NT$18.70NT$59.77NT$191.10200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1456 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+8.5%
3 months-1.3%
6 months+1.4%
Year to date+11.8%
1 year+18.1%
3 years-10.5%
5 years-36.6%
10 years+68.5%
Since Jan 4, 2000-90.6%
Compound annual growth, 26.7 years-8.5%

1456 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$220.62 on Feb 21, 2000
All time low close
NT$5.13 on Mar 19, 2020
52 week high
NT$16.20 on Apr 2, 2026
52 week low
NT$11.90 on Nov 21, 2025
Deepest drawdown
-97.7% from Feb 21, 2000 to Mar 19, 2020, not yet recovered
Best single session
+31.7% on Nov 11, 2002
Worst single session
-29.0% on May 19, 2009
Volatility, 1 year annualised
36.1%
Sessions closing higher, 1 year
44%
Best calendar year
2006, +197%
Worst calendar year
2005, -56%

1456 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.10NT$16.20NT$12.10NT$14.70+11.4%18.1M178
2025NT$15.90NT$17.65NT$11.00NT$13.20-14.0%15.1M242
2024NT$16.68NT$26.50NT$14.75NT$15.35-8.0%71.3M242
2023NT$15.15NT$17.52NT$14.70NT$16.68+9.8%16.2M239
2022NT$19.81NT$20.40NT$14.50NT$15.20-23.8%18.6M246
2021NT$15.03NT$29.10NT$12.98NT$19.95+34.8%184M243
2020NT$10.84NT$19.54NT$5.13NT$14.80+36.6%57.4M245
2019NT$6.24NT$12.25NT$5.75NT$10.84+77.6%22.2M241
2018NT$9.52NT$10.93NT$5.74NT$6.10-35.3%3.7M245
2017NT$7.74NT$14.66NT$7.74NT$9.43+21.8%30.2M243
2016NT$10.93NT$13.21NT$6.28NT$7.74-29.0%4M244
2015NT$14.49NT$18.55NT$7.18NT$10.91-24.7%731.7K246
2014NT$17.59NT$22.98NT$14.10NT$14.49-17.6%4.9M248
2013NT$15.52NT$32.86NT$10.76NT$17.59+13.3%14.3M244
2012NT$9.88NT$15.78NT$6.26NT$15.52+57.1%5.5M248
2011NT$14.90NT$15.89NT$8.28NT$9.88-31.8%1.7M247
2010NT$7.04NT$15.89NT$6.52NT$14.49+104.4%6.3M250
2009NT$10.45NT$16.46NT$5.28NT$7.09-32.2%45M249
2008NT$19.00NT$39.31NT$9.83NT$10.45-41.4%1.2B251
2007NT$35.93NT$40.07NT$17.00NT$17.83-49.4%256.4M244
2006NT$11.81NT$36.27NT$11.26NT$35.24+196.5%150.8M248
2005NT$27.03NT$32.63NT$11.05NT$11.88-55.7%1.7B260
2004NT$48.94NT$72.83NT$26.22NT$26.80-45.2%4.8B262
2003NT$74.58NT$113.03NT$46.73NT$48.94-34.4%6.6B261
2002NT$87.78NT$108.76NT$58.85NT$74.58-15.0%603.9M261
2001NT$107.20NT$127.40NT$73.80NT$87.78-18.1%328.9M261
2000NT$161.58NT$226.84NT$100.21NT$107.20n/a4.4B259

1456 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$14.70+5.8%
August 2026NT$13.90-0.7%
July 2026NT$14.00-2.8%
June 2026NT$14.40+13.4%
May 2026NT$12.70-7.3%
April 2026NT$13.70+0.7%
March 2026NT$13.60+4.2%
February 2026NT$13.05-0.4%
January 2026NT$13.10-0.8%
December 2025NT$13.20-2.2%
November 2025NT$13.50+6.7%
October 2025NT$12.65+2.4%

About the 1456 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1456/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1452 Hong Yi Fiber Ind. Co., Ltd.
  • 1453 Ta Jiang Co., Ltd.
  • 1454 Taiwan Taffeta Fabric Co., Ltd.
  • 1455 Zig Sheng Industrial Co., Ltd.
  • 1457 Yi Jinn Industrial Co., Ltd.
  • 1459 Lan Fa Textile Co., Ltd.
  • 1460 Everest Textile Co., Ltd.
  • 1463 CS Group Investment Holding Limited

Common questions

1456 share price history

Start with any symbol.

Start free