Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.700	42.050	41.650	41.800	41.800	2,103,077
2026-04-27	42.500	42.500	41.300	41.700	41.700	5,657,025
2026-04-24	43.050	43.100	42.350	42.500	42.500	4,055,525
2026-04-23	43.500	43.550	43.000	43.050	43.050	4,155,817
2026-04-22	43.500	43.750	43.400	43.500	43.500	3,100,565
2026-04-21	43.800	43.800	43.500	43.650	43.650	3,089,492
2026-04-20	44.400	44.400	43.700	43.750	43.750	4,094,070
2026-04-17	44.600	44.750	44.150	44.400	44.400	2,755,873
2026-04-16	43.900	44.400	43.900	44.300	44.300	1,422,112
2026-04-15	44.000	44.200	43.700	43.750	43.750	2,412,022
2026-04-14	44.200	44.250	43.850	44.000	44.000	2,229,958
2026-04-13	44.200	44.300	43.750	44.200	44.200	2,307,214
2026-04-10	44.350	44.850	44.300	44.350	44.350	1,824,236
2026-04-09	44.950	44.950	44.500	44.650	44.650	1,302,193
2026-04-08	45.100	45.300	44.700	44.900	44.900	1,926,920
2026-04-07	45.000	45.150	44.650	45.000	45.000	1,046,435
2026-04-02	44.900	45.100	44.750	44.950	44.950	1,275,990
2026-04-01	44.700	45.400	44.650	44.850	44.850	1,681,539
2026-03-31	44.850	46.050	44.750	45.050	45.050	3,437,449
2026-03-30	44.900	45.200	44.500	44.750	44.750	1,894,132
2026-03-27	45.000	45.400	44.800	44.850	44.850	1,748,567
2026-03-26	44.900	45.350	44.800	45.200	45.200	2,336,272
2026-03-25	44.900	44.900	44.050	44.750	44.750	1,494,284
2026-03-24	44.050	44.450	43.850	44.100	44.100	1,824,736
2026-03-23	43.300	44.500	43.050	44.050	44.050	2,210,424
2026-03-20	44.500	45.050	43.850	43.850	43.850	2,383,623
2026-03-19	45.050	45.250	44.600	44.600	44.600	2,006,504
2026-03-18	44.850	45.200	44.600	45.150	45.150	2,599,811
2026-03-17	44.050	44.700	44.000	44.400	44.400	1,657,534
2026-03-16	44.250	45.300	43.700	44.050	44.050	4,908,601
2026-03-13	43.550	44.000	43.050	43.550	43.550	4,417,657
2026-03-12	43.500	43.600	43.050	43.350	43.350	3,082,432
2026-03-11	44.550	44.550	43.250	43.750	43.750	4,936,523
2026-03-10	44.750	44.750	43.650	44.100	44.100	1,539,147
2026-03-09	43.800	44.850	43.500	43.600	43.600	4,417,194
2026-03-06	44.000	46.950	43.650	45.250	45.250	4,771,776
2026-03-05	43.750	44.400	43.750	44.000	44.000	1,508,400
2026-03-04	44.200	44.200	43.450	43.650	43.650	3,550,169
2026-03-03	44.750	44.750	44.150	44.400	44.400	2,549,866
2026-03-02	44.850	45.100	44.250	44.750	44.750	2,079,812
2026-02-26	44.700	45.000	44.300	44.850	44.850	2,783,383
2026-02-25	44.900	44.950	44.500	44.650	44.650	3,343,145
2026-02-24	45.000	45.300	44.900	44.900	44.900	1,832,387
2026-02-23	45.450	45.550	44.800	45.000	45.000	2,633,117
2026-02-11	45.550	45.550	45.100	45.350	45.350	1,475,698
2026-02-10	45.000	45.250	44.600	45.200	45.200	2,101,428
2026-02-09	45.100	45.400	44.850	44.900	44.900	1,427,604
2026-02-06	45.450	45.450	44.850	44.950	44.950	1,612,179
2026-02-05	45.150	45.750	45.150	45.450	45.450	1,012,870
2026-02-04	45.350	45.350	45.000	45.100	45.100	1,845,052
2026-02-03	45.600	45.800	45.050	45.200	45.200	1,403,391
2026-02-02	45.950	45.950	45.200	45.450	45.450	1,715,461
2026-01-30	46.350	46.400	45.950	45.950	45.950	3,008,404
2026-01-29	46.450	46.550	46.200	46.500	46.500	1,250,629
2026-01-28	46.800	46.900	46.350	46.550	46.550	1,594,266
2026-01-27	47.200	47.700	46.600	46.800	46.800	2,121,682
2026-01-26	46.600	47.000	46.600	46.900	46.900	1,262,388
2026-01-23	46.250	47.000	46.250	46.600	46.600	1,408,595
2026-01-22	46.500	46.550	46.150	46.250	46.250	1,141,711
2026-01-21	46.500	46.500	46.050	46.150	46.150	1,915,551

← NewerPage 3 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.