Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	65.600	66.000	65.300	65.400	65.400	662,081
2024-01-26	65.000	66.200	64.900	66.000	66.000	1,114,109
2024-01-25	64.700	65.100	64.700	64.800	64.800	335,687
2024-01-24	64.900	65.100	64.500	64.600	64.600	608,452
2024-01-23	64.900	65.100	64.600	64.900	64.900	418,935
2024-01-22	64.300	65.300	64.300	64.900	64.900	872,967
2024-01-19	63.600	64.300	63.600	64.200	64.200	730,479
2024-01-18	63.800	64.300	63.600	63.800	63.800	630,963
2024-01-17	64.000	64.100	63.500	63.600	63.600	1,750,129
2024-01-16	64.700	64.800	64.000	64.000	64.000	1,185,524
2024-01-15	64.800	65.600	64.500	65.100	65.100	647,001
2024-01-12	65.600	65.700	64.800	65.000	65.000	771,270
2024-01-11	64.400	65.900	64.400	65.900	65.900	1,342,030
2024-01-10	64.300	64.400	63.900	64.000	64.000	687,885
2024-01-09	64.900	64.900	64.400	64.500	64.500	516,064
2024-01-08	64.900	65.200	64.600	64.800	64.800	588,782
2024-01-05	65.200	65.300	64.800	64.900	64.900	960,042
2024-01-04	65.300	65.800	65.100	65.200	65.200	519,029
2024-01-03	66.300	66.300	65.300	65.300	65.300	1,524,900
2024-01-02	66.600	66.700	66.300	66.500	66.500	520,603
2023-12-29	66.700	66.700	66.300	66.700	66.700	590,500
2023-12-28	65.800	66.600	65.800	66.400	66.400	709,546
2023-12-27	65.800	66.000	65.700	65.900	65.900	787,223
2023-12-26	65.500	66.200	65.500	65.900	65.900	683,072
2023-12-25	65.800	65.900	65.400	65.700	65.700	782,915
2023-12-22	66.200	66.300	66.000	66.000	66.000	422,517
2023-12-21	66.300	66.500	66.000	66.200	66.200	555,744
2023-12-20	65.800	66.600	65.800	66.300	66.300	765,373
2023-12-19	66.200	66.200	65.700	66.000	66.000	1,054,198
2023-12-18	66.900	67.000	66.300	66.300	66.300	1,099,750
2023-12-15	67.800	67.900	67.000	67.000	67.000	3,339,504
2023-12-14	67.000	67.900	67.000	67.300	67.300	1,166,536
2023-12-13	67.200	67.500	66.700	67.000	67.000	1,127,270
2023-12-12	67.300	67.400	66.800	67.200	67.200	954,601
2023-12-11	67.700	67.800	66.500	67.200	67.200	1,757,058
2023-12-08	68.500	68.800	67.600	67.800	67.800	1,003,836
2023-12-07	68.600	68.700	67.600	68.500	68.500	1,034,329
2023-12-06	68.600	69.500	68.600	68.600	68.600	1,275,372
2023-12-05	68.600	68.900	68.400	68.500	68.500	831,668
2023-12-04	68.500	69.000	68.300	68.500	68.500	1,051,080
2023-12-01	68.300	69.000	68.200	68.400	68.400	763,412
2023-11-30	68.200	68.900	68.000	68.400	68.400	1,623,737
2023-11-29	67.100	68.200	66.500	68.000	68.000	1,631,506
2023-11-28	66.500	67.400	66.500	67.000	67.000	966,495
2023-11-27	67.100	67.700	66.100	66.400	66.400	1,260,747
2023-11-24	67.000	67.400	66.800	67.000	67.000	585,091
2023-11-23	66.400	67.200	66.400	66.900	66.900	930,004
2023-11-22	67.100	67.500	66.600	66.600	66.600	1,011,234
2023-11-21	65.800	67.300	65.400	67.100	67.100	2,751,774
2023-11-20	64.400	65.500	64.400	65.500	65.500	1,301,947
2023-11-17	64.200	64.800	64.100	64.400	64.400	853,623
2023-11-16	64.900	65.300	64.100	64.600	64.600	869,879
2023-11-15	64.500	65.000	63.900	64.900	64.900	2,396,328
2023-11-14	62.500	63.800	62.400	63.800	63.800	2,070,204
2023-11-13	62.100	62.300	61.900	62.300	62.300	466,006
2023-11-10	62.000	62.200	61.800	61.800	61.800	368,477
2023-11-09	62.500	62.700	62.200	62.400	62.400	454,149
2023-11-08	62.100	62.500	62.000	62.500	62.500	709,427
2023-11-07	61.700	62.100	61.700	61.800	61.800	347,216
2023-11-06	61.500	62.000	61.500	61.800	61.800	497,566

← NewerPage 12 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.