Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	62.000	62.000	61.400	61.500	61.500	428,418
2023-11-02	62.000	62.200	61.500	61.600	61.600	437,517
2023-11-01	62.000	62.000	61.500	61.600	61.600	388,257
2023-10-31	62.200	62.600	61.600	61.900	61.900	690,494
2023-10-30	62.300	62.500	61.500	62.200	62.200	728,752
2023-10-27	61.200	62.200	61.200	62.200	62.200	1,025,198
2023-10-26	61.000	61.500	60.800	61.200	61.200	697,683
2023-10-25	61.100	62.000	61.000	61.200	61.200	782,393
2023-10-24	60.600	61.200	60.400	61.200	61.200	490,677
2023-10-23	60.800	61.300	60.300	60.600	60.600	429,372
2023-10-20	60.700	60.900	60.000	60.800	60.800	1,022,614
2023-10-19	61.200	61.200	60.700	60.800	60.800	727,416
2023-10-18	60.900	61.700	60.100	61.700	61.700	2,287,993
2023-10-17	61.500	61.600	60.900	60.900	60.900	749,118
2023-10-16	61.300	61.300	61.000	61.100	61.100	630,282
2023-10-13	61.600	61.800	61.200	61.300	61.300	920,050
2023-10-12	61.600	61.800	61.600	61.800	61.800	612,267
2023-10-11	62.400	62.400	61.500	61.600	61.600	954,766
2023-10-06	61.800	62.300	61.800	62.100	62.100	516,247
2023-10-05	62.100	62.400	61.700	61.800	61.800	762,320
2023-10-04	61.300	61.500	61.200	61.400	61.400	618,522
2023-10-03	61.900	62.100	61.500	61.900	61.900	491,766
2023-10-02	62.400	62.400	61.700	61.800	61.800	496,710
2023-09-28	61.400	62.400	61.200	62.400	62.400	909,581
2023-09-27	61.700	62.000	61.400	61.400	61.400	496,025
2023-09-26	62.000	62.300	61.600	61.800	61.800	551,639
2023-09-25	61.400	62.500	61.400	62.500	62.500	844,236
2023-09-22	61.500	61.900	61.200	61.900	61.900	442,309
2023-09-21	61.800	61.900	61.400	61.500	61.500	491,891
2023-09-20	61.700	62.200	61.500	61.800	61.800	508,866
2023-09-19	62.400	62.400	61.500	61.700	61.700	765,382
2023-09-18	62.400	62.400	61.700	62.300	62.300	1,001,777
2023-09-15	62.400	63.000	61.200	63.000	63.000	3,174,344
2023-09-14	61.000	62.200	61.000	62.000	62.000	1,202,703
2023-09-13	60.800	61.600	60.400	61.400	61.400	971,072
2023-09-12	60.500	60.800	60.300	60.600	60.600	425,829
2023-09-11	60.300	60.400	59.900	60.300	60.300	909,462
2023-09-08	60.300	60.400	60.000	60.200	60.200	501,118
2023-09-07	60.600	60.800	60.200	60.300	60.300	660,291
2023-09-06	61.600	61.600	60.800	60.800	60.800	899,261
2023-09-05	61.600	62.500	61.500	61.600	61.600	932,985
2023-09-04	60.800	61.600	60.700	61.600	61.600	843,463
2023-09-01	61.300	61.400	60.700	60.800	60.800	645,442
2023-08-31	60.400	61.200	60.300	61.200	61.200	1,670,532
2023-08-30	60.600	60.800	60.500	60.600	60.600	465,663
2023-08-29	60.900	60.900	60.400	60.600	60.600	534,565
2023-08-28	60.400	60.800	60.400	60.800	60.800	572,065
2023-08-25	59.800	60.800	59.600	60.200	60.200	912,569
2023-08-24	59.600	60.000	59.400	59.700	59.700	1,116,968
2023-08-23	59.600	59.900	59.300	59.600	59.600	934,643
2023-08-22	60.100	60.200	59.500	59.600	59.600	592,967
2023-08-21	59.800	60.200	59.300	60.100	60.100	916,067
2023-08-18	60.200	60.700	59.500	59.700	59.700	1,370,686
2023-08-17	60.200	60.600	59.600	60.200	60.200	1,117,510
2023-08-16	60.600	60.700	59.600	60.500	60.500	2,329,655
2023-08-15	61.800	62.100	60.800	60.900	60.900	1,335,277
2023-08-14	62.500	62.500	61.400	61.800	61.800	1,308,714
2023-08-11	63.500	63.500	62.300	62.500	62.500	1,103,067
2023-08-10	64.500	64.500	63.000	63.100	63.100	1,386,515
2023-08-09	64.100	64.600	63.500	64.300	64.300	1,085,046

← NewerPage 13 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.