Lien Hwa Industrial Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	64.601	66.062	64.264	66.062	56.294	2,085,029
2021-11-11	63.815	64.489	63.590	64.489	54.954	987,017
2021-11-10	65.051	65.051	63.478	63.815	54.380	2,686,563
2021-11-09	64.264	64.826	63.927	64.826	55.241	1,418,870
2021-11-08	64.938	64.938	64.040	64.264	54.762	1,682,454
2021-11-05	65.163	65.163	64.264	64.377	54.858	1,556,801
2021-11-04	65.163	65.725	64.601	64.938	55.337	1,921,490
2021-11-03	66.399	66.399	64.264	65.388	55.720	4,232,667
2021-11-02	62.916	66.399	62.916	66.399	56.582	6,463,579
2021-11-01	62.804	62.916	62.467	62.691	53.422	824,056
2021-10-29	62.691	62.691	62.354	62.691	53.422	1,758,224
2021-10-28	62.354	62.804	62.017	62.804	53.518	721,325
2021-10-27	62.804	62.916	62.354	62.354	53.135	1,102,262
2021-10-26	62.017	62.804	61.905	62.579	53.326	1,323,217
2021-10-25	62.017	62.017	61.343	62.017	52.848	923,838
2021-10-22	62.467	62.804	61.905	62.017	52.848	1,386,510
2021-10-21	63.478	63.478	62.354	62.354	53.135	2,434,097
2021-10-20	63.028	64.040	62.017	63.253	53.901	2,400,374
2021-10-19	61.680	62.916	61.568	62.916	53.614	1,214,564
2021-10-18	61.231	61.905	61.006	61.680	52.561	1,087,140
2021-10-15	61.231	61.343	60.781	61.231	52.178	1,160,679
2021-10-14	61.568	61.905	60.669	60.894	51.890	1,263,692

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.