Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	66.340	66.340	64.735	64.949	59.561	1,713,923
2023-05-10	66.126	66.554	65.805	66.554	61.033	628,636
2023-05-09	66.661	66.661	65.591	66.126	60.641	1,235,204
2023-05-08	66.340	66.661	66.126	66.554	61.033	868,905
2023-05-05	67.089	67.089	66.126	66.233	60.739	1,484,330
2023-05-04	66.340	67.089	66.126	67.089	61.524	1,458,814
2023-05-03	66.233	66.340	65.591	66.233	60.739	834,425
2023-05-02	65.163	67.196	65.163	66.233	60.739	2,028,231
2023-04-28	65.270	65.484	64.842	65.270	59.856	987,653
2023-04-27	64.949	65.698	64.842	64.949	59.561	1,165,475
2023-04-26	64.093	65.377	62.916	65.377	59.954	2,592,128
2023-04-25	67.410	67.945	64.200	64.414	59.071	7,402,113
2023-04-24	64.200	66.982	64.200	66.661	61.131	4,745,698
2023-04-21	64.735	65.377	63.879	63.986	58.678	1,319,659
2023-04-20	64.200	64.949	63.665	64.735	59.365	1,519,534
2023-04-19	64.200	64.521	63.665	63.879	58.580	1,047,745
2023-04-18	64.521	64.949	63.772	63.986	58.678	1,314,303
2023-04-17	65.270	67.303	64.200	64.414	59.071	4,006,247
2023-04-14	63.558	64.093	63.130	63.558	58.286	1,293,530
2023-04-13	62.381	63.772	61.846	63.130	57.893	1,826,830
2023-04-12	63.130	63.130	62.060	62.381	57.206	1,143,363
2023-04-11	63.023	63.023	62.381	62.381	57.206	983,958
2023-04-10	62.916	63.023	62.381	62.809	57.599	1,036,944
2023-04-07	61.739	62.702	61.739	62.381	57.206	1,400,212
2023-04-06	60.134	61.953	60.027	61.739	56.618	2,227,498
2023-03-31	60.027	60.134	58.315	59.920	54.950	2,355,546
2023-03-30	60.134	60.134	59.599	59.599	54.655	680,703
2023-03-29	59.920	60.027	59.599	59.920	54.950	444,493
2023-03-28	60.134	60.134	59.385	59.706	54.753	582,638
2023-03-27	60.348	60.348	57.673	59.920	54.950	2,212,309
2023-03-24	60.776	60.776	60.027	60.134	55.146	601,064
2023-03-23	60.241	60.348	59.599	60.348	55.342	681,844
2023-03-22	60.134	60.883	59.920	60.241	55.244	1,439,265
2023-03-21	58.529	59.920	58.529	59.492	54.557	1,063,517
2023-03-20	58.422	59.064	58.208	58.422	53.576	1,082,964
2023-03-17	59.920	59.920	56.496	58.208	53.380	2,887,367
2023-03-16	60.027	60.348	59.278	59.385	54.459	1,376,508
2023-03-15	59.385	60.455	59.171	60.027	55.048	1,815,737
2023-03-14	57.780	59.385	57.780	58.957	54.066	2,576,317
2023-03-13	57.245	57.780	56.710	57.566	52.791	957,062
2023-03-10	58.529	58.529	57.459	57.673	52.889	936,333
2023-03-09	58.636	58.636	58.208	58.529	53.674	454,196
2023-03-08	58.422	58.636	58.101	58.636	53.772	693,399
2023-03-07	58.850	58.850	58.315	58.636	53.772	505,957
2023-03-06	58.101	58.850	57.994	58.636	53.772	1,105,143
2023-03-03	57.994	58.101	57.673	57.994	53.183	581,578
2023-03-02	57.566	57.780	57.031	57.780	52.987	658,319
2023-03-01	58.208	58.208	57.459	57.566	52.791	1,218,772
2023-02-24	58.529	58.529	57.887	58.208	53.380	730,607
2023-02-23	57.673	58.422	57.566	58.101	53.281	636,274
2023-02-22	57.352	57.566	56.924	57.566	52.791	782,346
2023-02-21	58.208	58.208	57.459	57.673	52.889	632,980
2023-02-20	57.780	58.208	57.459	58.101	53.281	746,508
2023-02-17	57.031	57.459	56.710	57.138	52.398	373,449
2023-02-16	57.245	57.245	56.924	57.031	52.300	485,712
2023-02-15	57.673	57.673	56.710	56.924	52.202	896,337
2023-02-14	57.673	57.780	57.138	57.138	52.398	657,905
2023-02-13	58.208	58.315	57.245	57.459	52.693	879,465
2023-02-10	58.850	58.850	58.101	58.208	53.380	985,556
2023-02-09	58.315	59.064	58.101	58.850	53.968	1,211,653

← NewerPage 15 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.