Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.200	40.350	39.950	40.000	40.000	2,104,969
2026-10-19	41.000	41.000	40.500	40.650	40.650	1,758,832
2026-10-16	41.400	41.500	40.900	41.050	41.050	1,564,308
2026-10-15	41.600	42.000	41.300	41.400	41.400	4,025,608
2026-10-14	40.600	41.650	40.550	41.500	41.500	3,440,806
2026-10-13	39.900	40.800	39.900	40.650	40.650	3,682,954
2026-10-12	39.950	40.150	39.900	40.050	40.050	1,553,451
2026-10-08	39.650	39.950	39.600	39.950	39.950	1,613,768
2026-10-07	39.450	39.700	39.350	39.650	39.650	1,307,672
2026-10-06	39.700	39.700	39.400	39.450	39.450	2,065,913
2026-10-05	40.200	40.200	39.650	39.650	39.650	1,915,872
2026-10-02	40.250	40.300	39.850	40.000	40.000	2,032,180
2026-10-01	39.950	40.400	39.950	40.200	40.200	2,497,362
2026-09-30	40.000	40.200	39.600	39.900	39.900	1,860,840
2026-09-29	40.100	40.200	39.500	39.550	39.550	2,897,356
2026-09-24	40.000	40.200	39.950	40.100	40.100	1,264,745
2026-09-23	39.950	40.200	39.950	40.000	40.000	1,546,626
2026-09-22	40.550	40.550	39.950	39.950	39.950	3,358,947
2026-09-21	40.750	40.750	40.200	40.250	40.250	1,564,662
2026-09-18	40.200	40.850	40.150	40.850	40.850	5,009,720
2026-09-17	40.100	40.600	40.000	40.350	40.350	1,665,250
2026-09-16	40.400	40.700	40.050	40.050	40.050	1,689,093
2026-09-15	40.300	40.400	40.100	40.350	40.350	1,345,799
2026-09-14	40.500	40.500	40.300	40.350	40.350	1,439,625
2026-09-11	41.500	41.500	40.600	40.700	40.700	2,560,282
2026-09-10	41.850	41.850	41.650	41.750	41.750	932,315
2026-09-09	41.500	42.100	41.500	41.950	41.950	1,578,680
2026-09-08	41.650	42.000	41.450	41.700	41.700	1,323,363
2026-09-07	42.200	42.200	41.450	41.650	41.650	1,285,156
2026-09-04	42.100	42.100	41.600	41.850	41.850	1,129,499
2026-09-03	42.000	42.350	41.550	42.100	42.100	2,293,922
2026-09-02	41.500	41.950	41.500	41.950	41.950	1,419,915
2026-09-01	41.500	42.000	41.450	41.600	41.600	2,075,205
2026-08-31	42.000	42.250	41.800	41.800	41.800	1,488,753
2026-08-28	42.450	42.450	41.850	42.150	42.150	999,688
2026-08-27	41.950	42.500	41.950	42.150	42.150	1,633,701
2026-08-26	41.800	42.100	41.650	41.950	41.950	1,126,305
2026-08-25	41.900	42.000	41.600	41.700	41.700	947,100
2026-08-24	42.400	42.500	41.750	41.900	41.900	1,399,722
2026-08-21	42.100	42.500	42.100	42.400	42.400	2,653,847
2026-08-20	41.450	42.300	41.350	42.050	42.050	2,985,503
2026-08-19	40.800	41.650	40.600	41.450	41.450	2,234,884
2026-08-18	40.850	41.000	40.650	40.950	40.950	928,436
2026-08-17	40.650	41.150	40.600	41.150	41.150	1,871,283
2026-08-14	41.250	41.300	40.600	40.800	40.800	1,958,127
2026-08-13	41.700	41.800	41.050	41.300	41.300	1,371,133
2026-08-12	41.900	41.950	41.350	41.500	41.500	1,695,556
2026-08-11	41.000	42.000	41.000	41.900	41.900	3,411,192
2026-08-10	40.850	40.850	40.450	40.700	40.700	942,945
2026-08-07	40.600	41.000	40.600	40.650	40.650	1,383,308
2026-08-06	40.000	40.650	40.000	40.600	40.600	1,780,528
2026-08-05	40.100	40.350	39.950	40.100	40.100	1,452,214
2026-08-04	39.900	40.450	39.900	40.100	40.100	2,639,126
2026-08-03	40.300	40.750	40.050	40.200	40.200	2,314,429
2026-07-31	41.350	41.400	40.350	40.350	40.350	2,013,657
2026-07-30	41.000	41.200	40.250	40.450	40.450	1,506,237
2026-07-29	40.900	41.200	40.250	40.900	40.900	2,846,018
2026-07-28	41.150	41.250	40.550	40.900	40.900	3,008,626
2026-07-27	42.500	42.600	41.250	41.700	41.700	2,430,062
2026-07-24	42.350	42.500	41.050	41.650	41.650	4,461,933

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.3910 TWD
2022-04-21	1.8000 TWD
2021-04-22	1.7000 TWD
2020-08-12	1.8560 TWD
2019-08-29	1.6800 TWD

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