Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	63.365	64.377	63.365	64.040	55.931	570,138
2022-08-08	64.714	64.714	63.590	63.927	55.833	715,473
2022-08-05	63.365	64.826	63.141	64.714	56.520	1,441,485
2022-08-04	63.590	64.040	62.130	63.365	55.342	1,986,946
2022-08-03	65.725	65.725	63.590	64.152	56.029	2,470,330
2022-08-02	66.287	66.399	64.938	65.725	57.403	2,157,803
2022-08-01	66.961	67.410	66.062	66.174	57.795	1,821,870
2022-07-29	65.163	67.298	65.163	67.298	58.776	2,469,239
2022-07-28	65.725	66.062	64.938	65.388	57.108	1,112,583
2022-07-27	65.163	65.612	64.489	65.612	57.305	1,298,453
2022-07-26	64.938	65.275	64.264	65.163	56.912	1,591,539
2022-07-25	63.815	64.601	63.253	64.489	56.323	1,251,210
2022-07-22	63.028	63.703	62.579	63.590	55.538	1,157,190
2022-07-21	62.916	63.028	62.354	62.804	54.851	555,367
2022-07-20	63.590	64.040	62.579	62.804	54.851	1,306,721
2022-07-19	61.680	62.804	61.456	62.804	54.851	639,923
2022-07-18	61.231	61.793	60.894	61.343	53.576	745,848
2022-07-15	62.017	62.017	61.231	61.231	53.478	633,917
2022-07-14	62.467	62.467	61.343	61.680	53.870	751,476
2022-07-13	61.456	62.804	61.006	62.354	54.459	1,716,601
2022-07-12	62.691	62.691	60.781	60.781	53.085	964,149
2022-07-11	61.793	62.130	60.894	61.680	53.870	793,564
2022-07-08	62.354	62.804	61.006	61.343	53.576	1,226,091
2022-07-07	62.017	62.691	61.456	62.242	54.361	961,318
2022-07-06	63.703	63.927	62.242	62.242	54.361	1,087,031
2022-07-05	63.141	63.815	62.130	63.365	55.342	946,532
2022-07-04	61.456	62.130	60.781	61.793	53.968	1,128,335
2022-07-01	63.253	63.253	61.343	61.456	53.674	1,057,599
2022-06-30	64.040	64.040	62.467	63.028	55.048	1,519,921
2022-06-29	63.703	64.152	63.253	64.040	55.931	562,845
2022-06-28	64.714	64.938	63.478	64.040	55.931	524,540
2022-06-27	64.601	65.051	63.815	64.152	56.029	1,045,344
2022-06-24	63.590	64.489	63.365	63.927	55.833	1,589,196
2022-06-23	62.579	63.703	61.793	62.916	54.950	1,220,080
2022-06-22	63.141	63.478	61.568	62.130	54.263	946,709
2022-06-21	61.006	63.141	61.006	63.028	55.048	1,641,751
2022-06-20	60.894	61.456	60.669	60.669	52.987	985,062
2022-06-17	60.669	61.568	60.669	61.006	53.281	1,588,642
2022-06-16	63.253	63.590	61.793	61.905	54.066	1,377,122
2022-06-15	62.691	62.916	62.354	62.691	54.753	987,737
2022-06-14	62.017	62.804	61.680	62.804	54.851	944,109
2022-06-13	63.028	63.478	62.579	62.804	54.851	1,632,878
2022-06-10	64.040	64.377	63.478	64.377	56.225	1,045,475
2022-06-09	65.612	65.612	64.601	64.826	56.618	1,094,702
2022-06-08	64.377	65.725	64.377	65.612	57.305	2,191,453
2022-06-07	63.141	64.152	63.028	64.040	55.931	1,054,158
2022-06-06	63.028	63.478	62.130	63.028	55.048	1,228,547
2022-06-02	64.152	64.152	62.242	62.804	54.851	2,453,942
2022-06-01	64.938	64.938	64.264	64.601	56.421	591,475
2022-05-31	64.601	65.051	63.703	64.826	56.618	2,466,159
2022-05-30	63.590	64.489	63.253	64.377	56.225	1,163,186
2022-05-27	63.028	63.141	62.579	62.916	54.950	893,340
2022-05-26	62.354	63.703	62.242	62.916	54.950	1,795,341
2022-05-25	60.781	62.354	60.781	61.905	54.066	1,511,394
2022-05-24	61.343	61.343	60.444	60.557	52.889	976,166
2022-05-23	61.568	61.793	61.006	61.343	53.576	1,241,406
2022-05-20	61.118	61.568	60.444	61.343	53.576	1,946,346
2022-05-19	60.444	62.579	60.107	62.017	54.165	3,106,924
2022-05-18	60.107	61.680	60.107	61.231	53.478	1,329,196
2022-05-17	60.220	60.444	59.546	60.107	52.496	1,138,787

← NewerPage 18 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.