Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	50.718	51.360	50.611	51.360	47.100	583,132
2022-11-02	50.504	51.200	50.451	50.932	46.707	584,019
2022-11-01	50.183	50.825	49.862	50.397	46.217	700,138
2022-10-31	50.611	50.611	49.755	49.809	45.677	623,051
2022-10-28	50.772	51.146	49.969	49.969	45.824	569,484
2022-10-27	49.755	51.146	49.648	50.397	46.217	953,431
2022-10-26	49.648	49.755	48.899	49.648	45.530	788,498
2022-10-25	50.611	50.611	49.167	49.488	45.382	1,354,605
2022-10-24	50.290	50.932	50.237	50.397	46.217	988,844
2022-10-21	50.611	50.825	50.130	50.183	46.020	427,579
2022-10-20	51.146	51.146	49.969	50.397	46.217	1,426,153
2022-10-19	51.467	52.323	51.039	51.307	47.051	938,587
2022-10-18	51.253	51.360	50.718	51.360	47.100	964,363
2022-10-17	51.949	51.949	49.648	50.932	46.707	2,100,051
2022-10-14	52.323	52.323	51.467	52.002	47.688	1,136,883
2022-10-13	52.484	52.591	51.360	51.628	47.345	1,212,119
2022-10-12	51.628	52.430	51.039	52.323	47.983	1,109,656
2022-10-11	53.072	53.072	51.253	51.681	47.394	2,368,253
2022-10-07	53.928	53.928	53.286	53.340	48.915	971,537
2022-10-06	54.677	54.677	53.500	54.142	49.651	1,016,815
2022-10-05	53.821	54.784	53.714	54.463	49.945	1,330,345
2022-10-04	53.447	53.714	52.805	53.447	49.013	1,400,784
2022-10-03	54.142	54.142	53.126	53.126	48.719	1,616,591
2022-09-30	54.463	54.570	53.179	54.249	49.749	2,006,499
2022-09-29	55.426	55.426	54.463	54.784	50.240	1,295,195
2022-09-28	56.603	56.603	54.677	54.677	50.141	1,693,384
2022-09-27	56.282	56.710	55.640	56.389	51.711	867,440
2022-09-26	57.887	57.887	56.282	56.282	51.613	1,494,356
2022-09-23	58.101	58.315	57.673	57.994	53.183	731,203
2022-09-22	57.352	58.101	56.603	57.994	53.183	970,677
2022-09-21	57.780	58.636	57.245	57.352	52.595	1,170,242
2022-09-20	57.887	58.208	57.245	58.101	53.281	804,131
2022-09-19	58.529	58.636	57.673	57.673	52.889	1,138,893
2022-09-16	58.636	58.636	57.887	58.101	53.281	3,170,820
2022-09-15	58.529	58.850	58.315	58.636	53.772	1,037,898
2022-09-14	58.850	58.850	58.422	58.529	53.674	902,793
2022-09-13	59.599	59.706	58.957	59.278	54.361	809,478
2022-09-12	59.706	59.813	59.064	59.171	54.263	1,080,434
2022-09-08	58.743	59.599	58.422	59.599	54.655	801,495
2022-09-07	59.599	59.599	58.422	58.422	53.576	1,550,120
2022-09-06	60.241	60.241	59.599	59.599	54.655	498,399
2022-09-05	60.241	60.455	59.706	59.920	54.950	592,985
2022-09-02	60.776	60.776	60.134	60.134	55.146	344,151
2022-09-01	60.776	60.776	60.027	60.455	55.440	864,327
2022-08-31	61.097	61.204	60.562	60.990	55.931	972,721
2022-08-30	61.097	61.204	60.455	60.883	55.833	1,303,319
2022-08-29	65.500	66.736	65.275	66.062	57.697	2,103,207
2022-08-26	68.084	68.084	66.736	66.961	58.482	1,512,752
2022-08-25	68.084	68.084	67.410	67.635	59.071	980,905
2022-08-24	67.298	68.309	67.073	67.298	58.776	1,404,844
2022-08-23	66.961	67.073	66.287	67.073	58.580	642,791
2022-08-22	66.624	67.073	66.287	66.848	58.384	739,202
2022-08-19	66.736	66.848	66.174	66.624	58.188	578,957
2022-08-18	66.848	66.848	66.062	66.624	58.188	560,295
2022-08-17	67.185	67.298	66.399	66.511	58.090	794,392
2022-08-16	67.635	67.635	66.287	66.736	58.286	989,900
2022-08-15	65.500	67.298	65.500	67.185	58.678	2,176,107
2022-08-12	64.601	65.275	64.489	64.826	56.618	733,016
2022-08-11	64.040	64.601	63.590	64.489	56.323	532,581
2022-08-10	64.040	64.152	63.478	63.478	55.440	666,298

← NewerPage 17 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.