Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	63.400	64.200	63.100	63.700	63.700	1,118,766
2023-08-07	62.600	63.200	61.900	63.200	63.200	1,818,247
2023-08-04	63.100	63.300	62.500	62.600	62.600	1,268,982
2023-08-02	64.300	64.400	63.000	63.100	63.100	2,273,159
2023-08-01	64.400	64.900	64.100	64.300	64.300	774,966
2023-07-31	64.300	64.900	63.600	63.900	63.900	1,745,216
2023-07-28	64.600	64.700	63.600	63.800	63.800	2,233,100
2023-07-27	65.000	65.900	64.500	64.600	64.600	2,843,863
2023-07-26	64.500	65.800	64.000	65.500	65.500	3,657,594
2023-07-25	73.937	74.365	73.723	74.151	68.000	3,276,780
2023-07-24	74.793	74.793	73.723	73.937	67.804	1,934,229
2023-07-21	73.830	74.793	73.723	74.472	68.294	1,455,374
2023-07-20	73.616	74.900	73.402	74.579	68.393	1,575,372
2023-07-19	76.398	76.398	73.402	73.616	67.509	3,750,975
2023-07-18	75.756	76.505	75.542	76.184	69.864	1,539,356
2023-07-17	76.612	76.826	75.114	75.863	69.570	2,996,416
2023-07-14	75.328	76.612	75.114	76.077	69.766	2,488,774
2023-07-13	74.365	75.542	74.044	74.686	68.491	3,546,184
2023-07-12	74.258	74.365	73.616	74.044	67.902	989,119
2023-07-11	73.188	74.365	72.974	74.258	68.098	1,818,611
2023-07-10	72.653	73.402	72.332	72.760	66.724	808,933
2023-07-07	72.653	73.188	72.118	72.760	66.724	1,500,992
2023-07-06	73.830	73.830	72.760	72.974	66.921	1,772,563
2023-07-05	74.472	74.472	73.509	73.937	67.804	1,008,018
2023-07-04	74.151	74.151	73.402	73.830	67.706	998,063
2023-07-03	72.546	74.365	72.546	73.830	67.706	2,189,985
2023-06-30	72.332	73.188	71.690	72.546	66.528	2,915,649
2023-06-29	73.081	74.686	72.332	72.332	66.332	2,800,881
2023-06-28	71.690	72.760	70.727	72.653	66.626	2,162,643
2023-06-27	69.871	71.690	69.871	71.369	65.449	3,011,370
2023-06-26	69.122	70.192	68.694	69.657	63.879	1,587,794
2023-06-21	68.052	69.229	67.838	69.122	63.388	933,662
2023-06-20	68.587	68.587	68.052	68.052	62.407	540,980
2023-06-19	69.122	69.229	68.480	68.587	62.898	765,566
2023-06-16	68.373	69.550	68.266	69.122	63.388	1,702,597
2023-06-15	68.159	68.694	68.159	68.373	62.701	608,504
2023-06-14	68.373	68.373	67.731	68.159	62.505	667,147
2023-06-13	67.945	68.480	67.838	68.266	62.603	672,900
2023-06-12	67.838	68.373	67.731	67.945	62.309	623,799
2023-06-09	68.266	68.587	67.838	67.838	62.211	930,729
2023-06-08	67.410	68.373	67.410	68.052	62.407	1,146,295
2023-06-07	66.875	67.624	66.768	67.410	61.818	943,542
2023-06-06	66.875	67.410	66.768	66.768	61.229	717,940
2023-06-05	67.196	67.303	66.768	66.982	61.426	612,292
2023-06-02	67.089	67.410	66.875	67.089	61.524	850,678
2023-06-01	66.982	67.303	66.768	67.089	61.524	499,031
2023-05-31	66.875	67.303	66.554	66.661	61.131	826,388
2023-05-30	67.838	67.838	66.768	67.089	61.524	855,303
2023-05-29	67.624	68.908	67.517	67.624	62.014	2,031,314
2023-05-26	67.410	67.410	66.661	67.303	61.720	1,110,005
2023-05-25	67.303	67.517	66.447	67.303	61.720	963,124
2023-05-24	67.303	67.303	66.554	67.089	61.524	1,201,006
2023-05-23	67.303	67.303	66.661	67.196	61.622	654,718
2023-05-22	66.661	67.624	66.554	67.196	61.622	1,267,156
2023-05-19	66.661	66.661	66.126	66.661	61.131	917,205
2023-05-18	67.303	67.410	66.554	66.661	61.131	1,007,756
2023-05-17	65.912	67.303	65.805	67.196	61.622	2,304,068
2023-05-16	65.484	66.126	64.307	65.805	60.346	1,496,086
2023-05-15	65.270	65.377	63.451	65.163	59.758	1,500,469
2023-05-12	64.949	65.591	64.200	65.377	59.954	734,834

← NewerPage 14 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.