Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	67.400	67.600	66.800	67.300	67.300	748,999
2024-05-06	66.600	67.700	66.600	67.400	67.400	1,003,739
2024-05-03	66.600	67.000	66.500	66.600	66.600	581,038
2024-05-02	66.400	66.500	66.000	66.400	66.400	739,299
2024-04-30	66.300	66.500	66.100	66.400	66.400	428,129
2024-04-29	65.600	66.500	65.500	66.500	66.500	974,761
2024-04-26	65.300	65.800	65.200	65.500	65.500	844,462
2024-04-25	66.200	66.200	65.300	65.500	65.500	775,090
2024-04-24	66.200	66.700	66.200	66.200	66.200	661,643
2024-04-23	65.600	66.200	65.500	66.200	66.200	786,763
2024-04-22	65.000	65.800	65.000	65.500	65.500	992,022
2024-04-19	66.000	66.200	64.300	65.300	65.300	2,340,178
2024-04-18	66.300	66.300	65.600	66.100	66.100	1,161,886
2024-04-17	66.300	66.900	65.900	66.300	66.300	1,695,924
2024-04-16	67.500	67.500	66.000	66.300	66.300	2,517,990
2024-04-15	67.500	68.200	67.300	67.700	67.700	651,342
2024-04-12	67.500	67.700	67.300	67.500	67.500	675,609
2024-04-11	68.000	68.000	67.400	67.700	67.700	495,353
2024-04-10	68.000	68.600	67.900	68.000	68.000	658,357
2024-04-09	67.300	68.000	67.300	67.800	67.800	750,378
2024-04-08	67.100	67.900	67.100	67.400	67.400	686,335
2024-04-03	67.400	67.600	67.100	67.300	67.300	538,862
2024-04-02	67.700	67.700	67.500	67.500	67.500	575,362
2024-04-01	67.700	68.100	67.700	67.800	67.800	477,081
2024-03-29	68.000	68.100	67.500	67.900	67.900	527,959
2024-03-28	67.400	68.000	67.400	68.000	68.000	774,304
2024-03-27	66.800	67.400	66.800	67.200	67.200	528,175
2024-03-26	67.100	67.700	66.500	66.800	66.800	1,558,053
2024-03-25	67.700	68.000	67.100	67.100	67.100	3,000,003
2024-03-22	67.600	68.200	67.600	67.800	67.800	701,392
2024-03-21	67.500	67.900	67.400	67.600	67.600	900,256
2024-03-20	67.100	67.600	66.600	67.300	67.300	1,337,985
2024-03-19	67.700	68.000	67.100	67.200	67.200	1,330,365
2024-03-18	68.000	68.000	67.200	67.700	67.700	1,213,149
2024-03-15	68.700	69.000	67.700	67.700	67.700	2,176,040
2024-03-14	69.200	69.500	68.500	68.700	68.700	1,251,723
2024-03-13	68.600	69.300	68.300	69.200	69.200	1,529,001
2024-03-12	69.400	69.400	68.300	68.600	68.600	1,388,274
2024-03-11	67.400	69.700	67.200	68.800	68.800	4,137,799
2024-03-08	66.800	66.900	65.700	65.700	65.700	2,166,440
2024-03-07	67.000	67.300	66.800	67.000	67.000	1,027,477
2024-03-06	67.300	67.600	66.800	67.300	67.300	850,088
2024-03-05	66.700	68.400	66.700	67.400	67.400	2,627,036
2024-03-04	65.400	66.300	65.300	66.000	66.000	1,453,585
2024-03-01	65.200	65.700	65.200	65.500	65.500	520,138
2024-02-29	64.500	65.600	64.500	65.500	65.500	1,673,644
2024-02-27	64.800	65.400	64.400	64.600	64.600	1,182,052
2024-02-26	64.700	65.100	64.700	64.800	64.800	784,281
2024-02-23	65.500	66.000	65.000	65.000	65.000	944,945
2024-02-22	65.200	65.600	64.900	65.500	65.500	544,976
2024-02-21	65.300	65.300	64.500	64.800	64.800	920,169
2024-02-20	65.300	65.300	64.900	64.900	64.900	732,867
2024-02-19	65.200	65.600	65.000	65.100	65.100	817,222
2024-02-16	65.600	66.300	65.000	65.200	65.200	1,511,814
2024-02-15	65.600	66.300	65.500	65.500	65.500	1,206,705
2024-02-05	65.600	65.900	65.300	65.800	65.800	549,290
2024-02-02	66.000	66.000	65.200	65.600	65.600	674,999
2024-02-01	65.300	65.900	63.600	65.700	65.700	2,364,985
2024-01-31	64.900	65.200	64.800	64.900	64.900	385,519
2024-01-30	65.500	65.600	64.800	64.800	64.800	807,056

← NewerPage 11 of 21 · 1,216 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.