Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	63.000	63.000	61.900	62.100	62.100	2,526,709
2024-08-01	62.600	63.500	62.500	63.300	63.300	1,283,815
2024-07-31	63.000	63.100	62.500	62.600	62.600	1,146,214
2024-07-30	63.700	63.700	62.600	63.000	63.000	1,642,920
2024-07-29	64.500	64.700	63.500	63.600	63.600	2,074,521
2024-07-26	63.800	64.400	63.000	64.000	64.000	4,202,063
2024-07-23	70.800	71.500	70.600	70.600	70.600	1,758,180
2024-07-22	70.700	70.900	70.200	70.700	70.700	2,127,382
2024-07-19	71.300	71.300	70.000	70.500	70.500	1,537,035
2024-07-18	70.600	71.400	70.100	71.400	71.400	1,638,119
2024-07-17	71.300	71.300	70.600	70.700	70.700	851,096
2024-07-16	71.000	71.500	70.600	71.300	71.300	1,202,207
2024-07-15	70.900	71.100	70.300	70.600	70.600	1,236,914
2024-07-12	70.000	71.200	70.000	70.900	70.900	2,425,900
2024-07-11	71.300	71.400	70.100	70.200	70.200	1,505,392
2024-07-10	71.000	71.300	70.200	70.600	70.600	1,361,552
2024-07-09	72.100	72.100	70.500	71.000	71.000	1,395,932
2024-07-08	70.500	71.600	70.300	71.600	71.600	1,918,221
2024-07-05	70.300	71.500	70.300	70.400	70.400	2,621,284
2024-07-04	69.300	69.800	68.900	69.800	69.800	2,619,360
2024-07-03	68.000	68.800	67.800	68.400	68.400	1,067,681
2024-07-02	67.800	68.100	67.500	67.500	67.500	625,584
2024-07-01	68.300	68.300	67.800	68.000	68.000	700,103
2024-06-28	67.900	68.300	67.400	68.300	68.300	949,902
2024-06-27	67.200	67.800	67.200	67.600	67.600	582,760
2024-06-26	68.300	68.300	67.600	67.700	67.700	676,688
2024-06-25	68.100	68.300	67.500	68.100	68.100	947,792
2024-06-24	67.800	67.900	67.000	67.600	67.600	1,851,540
2024-06-21	67.500	67.800	67.000	67.800	67.800	1,196,749
2024-06-20	67.000	67.500	66.700	67.500	67.500	1,125,934
2024-06-19	67.000	67.200	66.600	67.000	67.000	1,708,970
2024-06-18	67.200	67.300	66.900	67.200	67.200	913,297
2024-06-17	67.000	67.200	66.500	67.200	67.200	1,096,046
2024-06-14	66.900	67.000	66.700	67.000	67.000	477,128
2024-06-13	66.800	66.900	66.600	66.900	66.900	642,154
2024-06-12	66.700	67.100	66.600	66.800	66.800	634,966
2024-06-11	67.200	67.200	66.500	66.700	66.700	1,489,221
2024-06-07	67.200	67.300	67.000	67.200	67.200	581,127
2024-06-06	67.000	67.300	67.000	67.300	67.300	602,865
2024-06-05	66.800	67.400	66.800	67.100	67.100	477,340
2024-06-04	67.000	67.200	66.800	67.000	67.000	463,047
2024-06-03	68.100	68.100	66.800	67.000	67.000	1,170,403
2024-05-31	66.800	67.800	66.800	67.800	67.800	1,040,454
2024-05-30	66.900	67.000	66.500	66.600	66.600	874,385
2024-05-29	67.300	67.300	66.900	67.100	67.100	883,915
2024-05-28	67.000	67.300	66.500	67.300	67.300	1,204,493
2024-05-27	66.900	67.400	66.900	67.000	67.000	1,135,742
2024-05-24	67.300	67.400	67.100	67.100	67.100	628,234
2024-05-23	67.800	68.100	67.500	67.600	67.600	685,991
2024-05-22	68.300	68.300	67.800	68.100	68.100	603,554
2024-05-21	68.300	68.800	68.300	68.300	68.300	703,458
2024-05-20	68.400	68.800	68.000	68.200	68.200	1,048,268
2024-05-17	68.300	68.400	67.800	68.000	68.000	706,452
2024-05-16	67.600	68.400	67.500	68.300	68.300	1,429,174
2024-05-15	67.500	67.700	67.200	67.500	67.500	850,509
2024-05-14	67.700	67.900	67.200	67.300	67.300	470,480
2024-05-13	67.400	68.000	67.100	67.700	67.700	852,770
2024-05-10	67.300	67.700	67.000	67.400	67.400	621,940
2024-05-09	67.600	67.700	67.100	67.400	67.400	547,159
2024-05-08	67.300	67.700	66.700	67.700	67.700	928,225

← NewerPage 10 of 21 · 1,221 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.