Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.400	46.700	46.400	46.550	46.550	1,068,373
2026-01-19	46.500	47.150	46.300	46.700	46.700	1,756,401
2026-01-16	47.000	47.200	46.650	46.750	46.750	1,423,450
2026-01-15	47.300	47.350	46.850	46.950	46.950	1,046,125
2026-01-14	46.600	47.250	46.550	47.250	47.250	1,595,067
2026-01-13	46.550	46.600	46.200	46.500	46.500	1,116,151
2026-01-12	46.800	46.800	46.250	46.250	46.250	1,851,414
2026-01-09	46.300	46.800	46.050	46.800	46.800	1,372,342
2026-01-08	46.250	46.350	46.000	46.250	46.250	1,712,328
2026-01-07	46.100	46.550	46.050	46.250	46.250	1,825,272
2026-01-06	46.250	46.600	46.000	46.150	46.150	2,058,936
2026-01-05	47.000	47.100	46.200	46.250	46.250	4,074,741
2026-01-02	47.550	47.550	46.900	47.000	47.000	1,758,942
2025-12-31	47.900	47.900	47.500	47.550	47.550	868,315
2025-12-30	48.050	48.050	47.600	47.850	47.850	562,966
2025-12-29	47.750	48.150	47.600	48.000	48.000	813,953
2025-12-26	47.950	47.950	47.550	47.700	47.700	600,542
2025-12-24	48.050	48.200	47.600	47.900	47.900	927,570
2025-12-23	47.950	48.450	47.850	48.250	48.250	2,049,153
2025-12-22	48.400	48.600	47.650	47.950	47.950	1,905,557
2025-12-19	46.750	48.800	46.550	48.400	48.400	3,964,722
2025-12-18	46.600	46.950	46.350	46.850	46.850	998,131
2025-12-17	46.600	46.950	46.550	46.600	46.600	1,304,220
2025-12-16	46.800	46.900	46.600	46.850	46.850	1,253,033
2025-12-15	47.050	47.150	46.800	47.100	47.100	944,526
2025-12-12	47.500	47.600	47.150	47.150	47.150	713,893
2025-12-11	47.300	47.750	47.000	47.050	47.050	1,282,188
2025-12-10	47.000	47.300	46.750	46.800	46.800	1,213,779
2025-12-09	47.050	47.200	46.900	47.200	47.200	1,026,521
2025-12-08	47.200	47.500	47.150	47.150	47.150	679,679
2025-12-05	47.200	47.300	47.000	47.200	47.200	933,411
2025-12-04	47.350	47.600	47.200	47.300	47.300	508,445
2025-12-03	47.550	47.700	47.250	47.350	47.350	832,411
2025-12-02	47.450	47.900	47.450	47.500	47.500	709,811
2025-12-01	47.900	48.050	47.450	47.450	47.450	918,802
2025-11-28	48.000	48.150	47.750	47.900	47.900	676,550
2025-11-27	47.850	48.350	47.850	48.050	48.050	620,078
2025-11-26	47.550	48.400	47.550	48.150	48.150	1,254,734
2025-11-25	48.100	48.100	47.500	47.650	47.650	841,474
2025-11-24	47.950	48.250	47.750	48.050	48.050	1,737,569
2025-11-21	47.200	47.950	47.200	47.600	47.600	1,719,229
2025-11-20	46.650	47.350	46.650	47.200	47.200	925,465
2025-11-19	46.900	47.000	46.450	46.550	46.550	1,222,214
2025-11-18	47.250	47.400	46.600	46.850	46.850	1,576,636
2025-11-17	47.000	47.850	46.850	47.350	47.350	1,550,211
2025-11-14	47.350	48.200	46.600	47.350	47.350	1,433,566
2025-11-13	48.400	48.400	47.300	47.350	47.350	2,585,571
2025-11-12	47.400	48.700	47.400	48.400	48.400	1,702,704
2025-11-11	47.700	48.100	47.400	47.400	47.400	1,303,144
2025-11-10	48.650	48.650	47.300	47.700	47.700	2,635,721
2025-11-07	49.750	49.750	48.650	48.650	48.650	1,342,407
2025-11-06	49.050	49.800	49.000	49.750	49.750	1,903,514
2025-11-05	48.950	48.950	48.200	48.800	48.800	1,006,387
2025-11-04	48.750	49.450	48.750	49.000	49.000	1,215,689
2025-11-03	48.200	48.950	47.850	48.750	48.750	1,930,727
2025-10-31	48.600	48.900	48.200	48.250	48.250	1,207,667
2025-10-30	48.350	48.750	48.100	48.350	48.350	1,307,459
2025-10-29	48.250	48.750	48.100	48.350	48.350	1,093,436
2025-10-28	49.000	49.000	48.100	48.150	48.150	1,056,290
2025-10-27	48.900	49.200	48.450	48.600	48.600	992,865

← NewerPage 4 of 5 · 244 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.