Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	57.780	58.636	57.673	58.422	53.576	1,248,444
2023-02-07	57.459	57.673	57.138	57.673	52.889	765,518
2023-02-06	57.566	57.887	56.282	57.459	52.693	1,728,778
2023-02-03	57.138	57.780	56.389	57.566	52.791	2,254,699
2023-02-02	56.068	57.352	55.854	57.138	52.398	1,433,854
2023-02-01	55.105	56.068	55.105	56.068	51.417	899,584
2023-01-31	55.319	55.747	55.212	55.533	50.926	1,297,342
2023-01-30	55.212	55.533	54.677	55.212	50.632	1,985,467
2023-01-17	55.319	55.533	54.891	55.105	50.534	931,988
2023-01-16	55.105	55.426	54.891	55.105	50.534	900,080
2023-01-13	55.640	55.640	54.784	54.891	50.338	1,007,532
2023-01-12	56.068	56.068	55.105	55.319	50.730	1,141,599
2023-01-11	54.035	56.068	53.821	55.961	51.319	3,470,851
2023-01-10	53.821	53.928	53.447	53.500	49.062	649,684
2023-01-09	53.500	53.821	53.500	53.607	49.160	924,350
2023-01-06	53.607	53.607	53.447	53.500	49.062	478,409
2023-01-05	53.928	53.928	53.393	53.607	49.160	605,168
2023-01-04	53.500	53.714	53.286	53.607	49.160	704,022
2023-01-03	53.607	53.607	53.233	53.500	49.062	655,921
2022-12-30	53.286	53.607	52.912	53.607	49.160	1,534,441
2022-12-29	52.858	53.179	52.484	53.179	48.768	686,186
2022-12-28	52.858	53.286	52.805	52.965	48.571	386,660
2022-12-27	52.912	53.019	52.698	52.912	48.522	455,417
2022-12-26	52.858	53.072	52.644	52.912	48.522	408,624
2022-12-23	52.644	52.751	52.323	52.698	48.326	536,644
2022-12-22	52.484	52.751	52.484	52.591	48.228	292,806
2022-12-21	52.751	52.751	52.270	52.323	47.983	801,269
2022-12-20	53.500	53.500	52.270	52.377	48.032	911,133
2022-12-19	52.805	53.393	52.805	53.286	48.866	352,687
2022-12-16	53.393	53.447	52.751	52.805	48.424	1,043,919
2022-12-15	53.500	53.928	53.340	53.714	49.258	490,134
2022-12-14	53.500	53.714	53.233	53.447	49.013	532,932
2022-12-13	53.607	53.928	52.644	53.233	48.817	605,755
2022-12-12	53.286	53.607	52.484	53.286	48.866	702,261
2022-12-09	53.179	53.393	52.965	53.233	48.817	320,212
2022-12-08	53.393	53.500	52.591	52.912	48.522	707,656
2022-12-07	53.286	53.714	53.072	53.286	48.866	792,063
2022-12-06	54.142	54.356	53.500	53.500	49.062	855,316
2022-12-05	54.570	54.784	54.249	54.249	49.749	645,086
2022-12-02	53.607	54.784	53.607	54.570	50.043	977,631
2022-12-01	55.426	55.426	54.677	54.891	50.338	766,523
2022-11-30	53.821	54.891	53.821	54.677	50.141	1,329,009
2022-11-29	53.714	53.928	53.286	53.607	49.160	338,733
2022-11-28	53.286	54.035	52.858	53.928	49.455	945,248
2022-11-25	54.035	54.142	52.858	53.500	49.062	827,068
2022-11-24	53.500	53.714	53.340	53.714	49.258	551,657
2022-11-23	52.912	53.286	52.912	53.233	48.817	478,928
2022-11-22	52.430	52.912	51.574	52.805	48.424	663,391
2022-11-21	52.644	52.805	51.467	52.323	47.983	724,083
2022-11-18	53.019	53.179	52.270	52.644	48.277	783,508
2022-11-17	52.965	53.179	52.430	53.019	48.621	671,201
2022-11-16	54.463	54.463	52.751	52.751	48.375	1,455,267
2022-11-15	54.463	54.463	53.821	54.142	49.651	718,876
2022-11-14	53.821	54.570	53.714	54.463	49.945	968,058
2022-11-11	54.356	54.570	53.500	53.607	49.160	1,009,383
2022-11-10	53.714	54.142	53.340	53.500	49.062	976,940
2022-11-09	53.500	54.035	53.286	54.035	49.553	806,967
2022-11-08	53.393	53.821	52.965	53.233	48.817	1,032,066
2022-11-07	51.895	52.805	51.681	52.751	48.375	907,187
2022-11-04	51.253	51.842	50.879	51.414	47.149	644,762

← NewerPage 16 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.