Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	60.444	61.343	59.546	60.220	52.595	1,714,952
2022-05-13	58.422	59.546	58.310	59.209	51.711	2,387,779
2022-05-12	59.546	59.770	58.422	58.422	51.025	2,941,512
2022-05-11	60.669	61.118	59.770	59.770	52.202	1,498,345
2022-05-10	59.883	60.894	59.209	60.557	52.889	2,722,524
2022-05-09	61.793	61.905	59.770	59.883	52.300	4,276,704
2022-05-06	62.354	62.579	62.017	62.017	54.165	2,438,614
2022-05-05	63.478	64.377	63.365	63.590	55.538	1,580,510
2022-05-04	62.691	63.590	62.017	63.028	55.048	1,940,065
2022-05-03	63.141	63.141	61.568	62.691	54.753	2,803,836
2022-04-29	63.253	64.714	62.804	63.141	55.146	3,183,033
2022-04-28	62.354	63.815	62.354	62.804	54.851	2,880,463
2022-04-27	64.601	65.163	62.691	62.691	54.753	6,666,971
2022-04-26	67.073	67.410	64.826	65.500	57.206	4,867,091
2022-04-25	68.534	68.871	67.185	67.185	58.678	4,504,659
2022-04-22	71.118	71.118	69.657	69.882	61.033	4,275,410
2022-04-21	72.691	72.915	71.679	71.679	62.603	3,001,101
2022-04-20	74.039	74.825	73.140	74.039	63.092	3,294,784
2022-04-19	73.702	74.376	73.477	74.039	63.092	1,950,041
2022-04-18	75.836	76.061	73.702	73.702	62.805	2,644,504
2022-04-15	74.151	75.724	73.814	75.275	64.145	2,615,794
2022-04-14	74.825	74.938	73.926	74.376	63.379	1,975,375
2022-04-13	73.252	74.376	73.252	74.263	63.283	1,221,133
2022-04-12	74.376	74.600	73.028	73.252	62.422	2,246,267
2022-04-11	75.387	75.836	74.488	74.938	63.858	2,207,178
2022-04-08	74.151	74.825	73.702	74.713	63.666	1,845,709
2022-04-07	73.589	75.612	73.028	74.151	63.187	4,093,582
2022-04-06	71.230	73.702	70.668	73.589	62.709	2,815,074
2022-04-01	71.904	71.904	71.118	71.455	60.890	1,929,504
2022-03-31	72.691	72.691	72.129	72.129	61.464	1,368,459
2022-03-30	72.691	72.691	72.016	72.353	61.656	973,383
2022-03-29	72.016	72.578	71.792	72.016	61.368	1,164,022
2022-03-28	71.904	72.578	71.118	72.578	61.847	1,272,971
2022-03-25	72.803	72.803	71.904	72.129	61.464	1,746,145
2022-03-24	72.466	72.803	72.353	72.803	62.039	1,247,435
2022-03-23	73.589	73.702	72.466	72.915	62.134	2,250,018
2022-03-22	71.904	73.140	71.567	73.028	62.230	2,768,016
2022-03-21	69.994	72.241	69.994	71.904	61.273	2,802,852
2022-03-18	71.230	71.455	69.769	69.769	59.454	4,859,972
2022-03-17	71.342	72.241	71.005	71.230	60.698	2,235,334
2022-03-16	71.679	71.904	69.882	70.556	60.124	3,105,023
2022-03-15	72.241	72.241	71.005	71.230	60.698	1,866,499
2022-03-14	71.118	72.353	71.118	72.129	61.464	2,925,609
2022-03-11	73.028	73.252	70.106	71.455	60.890	8,612,042
2022-03-10	74.713	74.713	71.904	73.252	62.422	11,508,791
2022-03-09	74.600	75.724	74.151	75.275	64.145	2,707,269
2022-03-08	76.061	77.297	73.589	73.926	62.996	6,008,348
2022-03-07	78.982	78.982	76.735	77.409	65.964	4,684,097
2022-03-04	80.443	81.454	79.319	79.656	67.879	3,001,521
2022-03-03	81.117	83.139	80.330	81.004	69.028	6,168,972
2022-03-02	77.297	81.454	76.623	80.667	68.740	6,357,155
2022-03-01	75.836	77.522	75.836	77.297	65.868	2,350,349
2022-02-25	75.387	76.061	75.162	75.275	64.145	1,741,847
2022-02-24	76.173	78.196	74.825	75.162	64.049	5,340,346
2022-02-23	75.275	76.623	75.162	76.623	65.294	1,663,842
2022-02-22	75.949	76.623	74.825	75.499	64.336	2,834,785
2022-02-21	75.612	76.061	75.275	75.949	64.719	1,457,499
2022-02-18	75.836	76.061	75.275	75.949	64.719	1,397,947
2022-02-17	76.173	76.398	75.499	76.173	64.911	1,711,251
2022-02-16	75.499	76.286	75.162	75.836	64.624	3,092,045

← NewerPage 19 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.