Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.300	42.700	40.850	42.500	42.500	8,998,153
2026-07-22	40.950	41.350	40.100	40.200	40.200	3,735,076
2026-07-21	40.100	41.600	40.100	40.650	40.650	3,027,907
2026-07-20	41.350	41.350	40.000	40.050	40.050	2,169,202
2026-07-17	41.000	41.600	40.500	40.850	40.850	3,032,672
2026-07-16	40.500	41.700	40.400	41.450	41.450	2,480,992
2026-07-15	40.000	40.500	40.000	40.500	40.500	1,698,472
2026-07-14	40.400	40.400	39.700	40.000	40.000	2,788,896
2026-07-13	40.350	40.500	39.850	40.300	40.300	2,507,089
2026-07-10	40.100	40.100	40.100	40.100	40.100	0
2026-07-09	40.100	40.200	39.750	40.100	40.100	2,104,225
2026-07-08	40.750	40.750	40.050	40.100	40.100	3,237,859
2026-07-07	42.892	42.941	41.666	41.862	40.061	5,017,816
2026-07-06	42.892	43.333	42.745	42.843	40.999	4,986,251
2026-07-03	42.058	43.333	41.911	42.892	41.046	4,811,143
2026-07-02	42.205	42.647	41.960	42.254	40.436	3,098,968
2026-07-01	43.500	43.500	42.400	42.950	42.950	3,518,472
2026-06-30	42.750	43.200	42.750	42.950	42.950	2,732,901
2026-06-29	42.900	43.100	42.600	42.700	42.700	2,752,306
2026-06-26	43.200	43.600	42.450	42.450	42.450	4,277,859
2026-06-25	42.800	44.200	42.800	43.300	43.300	7,429,871
2026-06-24	41.700	42.650	41.550	42.250	42.250	4,288,701
2026-06-23	41.300	42.000	41.100	41.700	41.700	3,745,096
2026-06-22	41.750	42.000	41.200	41.200	41.200	3,763,153
2026-06-18	42.000	42.100	41.650	41.900	41.900	4,090,441
2026-06-17	41.800	42.200	41.450	41.950	41.950	1,416,380
2026-06-16	42.050	42.050	41.700	41.900	41.900	1,814,691
2026-06-15	41.650	42.350	41.650	41.750	41.750	2,184,133
2026-06-12	41.800	42.200	41.600	41.650	41.650	1,781,430
2026-06-11	41.550	41.600	40.950	41.300	41.300	1,895,392
2026-06-10	41.500	41.950	41.200	41.550	41.550	2,743,309
2026-06-09	40.800	41.900	40.800	41.550	41.550	2,386,514
2026-06-08	40.000	41.100	40.000	40.950	40.950	3,435,525
2026-06-05	42.550	42.600	41.850	42.000	42.000	3,957,597
2026-06-04	43.400	43.400	42.350	43.000	43.000	5,005,930
2026-06-03	43.450	44.900	42.050	43.950	43.950	13,501,109
2026-06-02	40.400	43.900	40.050	43.200	43.200	14,599,991
2026-06-01	40.000	40.450	40.000	40.400	40.400	3,352,995
2026-05-29	39.500	40.200	39.400	39.900	39.900	3,432,114
2026-05-28	39.950	40.000	39.300	39.400	39.400	2,748,636
2026-05-27	39.850	40.300	39.150	39.950	39.950	4,368,681
2026-05-26	39.300	40.200	39.200	39.900	39.900	4,617,899
2026-05-25	38.700	38.950	38.000	38.500	38.500	5,270,955
2026-05-22	38.900	39.050	38.550	38.700	38.700	3,067,940
2026-05-21	38.350	39.000	38.350	38.850	38.850	1,816,340
2026-05-20	38.650	38.650	38.250	38.300	38.300	3,436,420
2026-05-19	38.800	39.400	38.550	38.650	38.650	3,084,137
2026-05-18	39.300	39.300	38.750	38.800	38.800	4,173,230
2026-05-15	39.950	40.000	39.300	39.450	39.450	5,272,281
2026-05-14	40.300	40.600	39.800	39.950	39.950	3,281,028
2026-05-13	40.150	40.500	39.700	40.300	40.300	4,040,649
2026-05-12	41.200	41.200	40.350	40.500	40.500	4,579,279
2026-05-11	42.100	42.100	41.000	41.100	41.100	5,301,011
2026-05-08	41.750	42.350	41.750	42.150	42.150	2,947,196
2026-05-07	41.350	41.750	41.150	41.700	41.700	3,117,045
2026-05-06	41.600	41.600	41.150	41.350	41.350	2,953,432
2026-05-05	41.300	41.850	41.250	41.600	41.600	2,242,697
2026-05-04	41.300	41.400	41.050	41.250	41.250	3,646,998
2026-04-30	41.700	42.000	41.300	41.300	41.300	2,903,359
2026-04-29	42.200	42.200	41.750	41.900	41.900	1,706,872

← NewerPage 2 of 3 · 126 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.