Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	75.050	77.185	74.825	75.499	64.336	3,519,954
2022-02-14	74.376	75.275	73.589	75.162	64.049	2,622,648
2022-02-11	75.162	75.836	73.589	74.488	63.475	3,501,181
2022-02-10	72.353	74.713	71.904	74.488	63.475	4,283,179
2022-02-09	70.106	72.353	70.106	72.353	61.656	4,191,881
2022-02-08	68.871	69.994	68.871	69.882	59.549	1,874,376
2022-02-07	68.646	68.983	68.197	68.871	58.688	2,069,740
2022-01-26	68.758	69.545	68.534	68.646	58.496	1,411,974
2022-01-25	68.646	68.758	67.972	68.758	58.592	1,761,725
2022-01-24	68.534	68.871	67.859	68.758	58.592	1,977,866
2022-01-21	69.320	69.657	68.534	68.871	58.688	1,452,419
2022-01-20	69.208	70.219	69.095	69.095	58.879	1,830,130
2022-01-19	69.432	69.882	69.095	69.095	58.879	1,837,858
2022-01-18	69.882	70.219	69.432	69.432	59.166	1,665,267
2022-01-17	69.208	70.668	68.983	69.882	59.549	1,938,494
2022-01-14	69.994	71.005	68.983	69.208	58.975	2,077,416
2022-01-13	69.095	70.219	68.758	69.994	59.645	2,346,402
2022-01-12	68.758	69.095	67.859	69.095	58.879	1,399,282
2022-01-11	68.421	69.208	67.859	67.972	57.922	2,037,363
2022-01-10	68.421	68.534	67.522	68.309	58.209	1,955,094
2022-01-07	68.534	68.983	67.972	68.421	58.305	1,464,996
2022-01-06	67.522	68.646	67.410	68.421	58.305	1,349,397
2022-01-05	67.859	68.534	67.410	67.972	57.922	1,197,028
2022-01-04	69.208	69.208	67.859	67.859	57.826	2,469,488
2022-01-03	69.095	69.882	69.095	69.208	58.975	985,200
2021-12-30	69.545	69.882	68.646	69.545	59.262	2,425,182
2021-12-29	70.556	70.556	69.208	69.657	59.358	2,245,158
2021-12-28	68.534	70.106	68.197	69.882	59.549	2,611,860
2021-12-27	67.410	68.534	67.185	68.534	58.401	2,076,474
2021-12-24	67.410	67.747	66.961	67.185	57.252	1,693,702
2021-12-23	65.950	67.635	65.837	67.185	57.252	2,553,405
2021-12-22	65.163	66.062	65.163	65.950	56.199	1,579,951
2021-12-21	64.938	65.163	64.601	65.163	55.528	727,834
2021-12-20	64.714	65.275	64.601	64.938	55.337	763,911
2021-12-17	65.163	65.612	64.489	64.489	54.954	1,804,558
2021-12-16	64.826	65.163	64.714	65.163	55.528	808,121
2021-12-15	64.489	64.826	64.264	64.826	55.241	512,719
2021-12-14	64.714	64.714	64.040	64.489	54.954	1,136,293
2021-12-13	65.163	65.725	64.826	64.826	55.241	1,517,679
2021-12-10	64.489	64.938	64.264	64.601	55.050	978,674
2021-12-09	64.714	64.938	64.264	64.489	54.954	546,429
2021-12-08	64.826	64.826	64.152	64.489	54.954	666,722
2021-12-07	63.927	64.377	63.703	64.377	54.858	679,347
2021-12-06	64.040	64.040	63.703	63.927	54.475	535,262
2021-12-03	64.152	64.264	63.927	64.040	54.571	678,158
2021-12-02	64.377	64.377	63.927	64.264	54.762	542,195
2021-12-01	64.377	64.601	63.815	64.601	55.050	1,237,791
2021-11-30	63.141	64.601	63.141	64.601	55.050	1,446,377
2021-11-29	62.916	63.478	62.691	63.028	53.709	1,574,927
2021-11-26	63.815	64.040	63.365	63.478	54.092	1,549,495
2021-11-25	64.040	64.040	63.703	64.040	54.571	652,603
2021-11-24	63.590	64.264	63.590	63.815	54.380	721,159
2021-11-23	64.040	64.040	63.478	63.703	54.284	1,080,789
2021-11-22	64.264	64.377	63.703	64.040	54.571	1,331,966
2021-11-19	65.163	65.275	64.264	64.377	54.858	1,639,372
2021-11-18	64.938	65.388	64.714	65.051	55.433	1,009,448
2021-11-17	65.163	65.275	64.714	64.938	55.337	1,078,256
2021-11-16	64.714	65.163	64.714	65.163	55.528	1,244,912
2021-11-15	65.725	65.725	64.601	64.938	55.337	2,566,901
2021-11-12	64.601	66.062	64.264	66.062	56.294	2,085,029

← NewerPage 20 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.