Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.400	49.100	48.100	48.900	48.900	980,472
2025-10-22	48.100	48.450	48.100	48.400	48.400	1,032,675
2025-10-21	48.650	48.700	48.050	48.100	48.100	1,634,870
2025-10-20	49.350	49.650	48.550	48.650	48.650	1,312,004
2025-10-17	49.500	49.950	49.200	49.350	49.350	1,018,282
2025-10-16	49.950	49.950	49.150	49.500	49.500	872,781
2025-10-15	50.500	50.700	49.100	49.350	49.350	1,716,977
2025-10-14	50.600	51.200	49.800	50.100	50.100	2,999,782
2025-10-13	48.200	50.400	47.950	50.400	50.400	3,994,559
2025-10-09	49.200	49.700	48.800	48.950	48.950	1,843,428
2025-10-08	47.750	49.100	47.750	49.000	49.000	2,090,343
2025-10-07	47.900	48.400	47.900	47.950	47.950	1,568,406
2025-10-03	47.900	48.450	47.750	48.450	48.450	1,432,211
2025-10-02	48.350	48.350	47.850	48.050	48.050	848,499
2025-10-01	48.550	48.700	48.050	48.150	48.150	905,842
2025-09-30	48.750	48.800	48.300	48.700	48.700	681,035
2025-09-29	48.200	48.200	48.200	48.200	48.200	0
2025-09-26	48.850	48.850	48.000	48.200	48.200	1,131,319
2025-09-25	48.700	49.250	48.450	48.800	48.800	860,846
2025-09-24	48.900	48.950	48.400	48.600	48.600	847,761
2025-09-23	49.600	49.600	48.150	48.600	48.600	1,814,178
2025-09-22	49.500	50.000	49.300	49.400	49.400	1,916,402
2025-09-19	49.350	49.350	48.800	49.000	49.000	1,509,079
2025-09-18	48.000	49.000	47.950	48.750	48.750	1,811,965
2025-09-17	47.750	48.000	47.600	47.600	47.600	920,965
2025-09-16	48.050	48.150	47.700	47.800	47.800	1,157,229
2025-09-15	48.050	48.350	47.900	48.050	48.050	730,929
2025-09-12	48.550	48.600	48.000	48.050	48.050	861,684
2025-09-11	49.050	49.100	47.850	48.050	48.050	2,111,147
2025-09-10	49.150	49.250	48.800	49.050	49.050	868,534
2025-09-09	49.300	49.400	49.000	49.250	49.250	830,527
2025-09-08	48.450	49.300	48.350	49.150	49.150	1,266,214
2025-09-05	48.400	48.550	48.100	48.550	48.550	566,653
2025-09-04	48.000	48.400	48.000	48.350	48.350	795,683
2025-09-03	47.900	48.150	47.500	48.000	48.000	642,365
2025-09-02	48.250	48.600	47.650	47.900	47.900	1,290,773
2025-09-01	49.500	49.500	48.250	48.250	48.250	2,046,806
2025-08-29	50.400	50.400	49.300	49.600	49.600	1,627,586
2025-08-28	48.850	50.200	48.600	49.750	49.750	2,526,028
2025-08-27	49.200	49.450	48.400	48.850	48.850	1,646,762
2025-08-26	48.550	49.500	48.450	49.200	49.200	2,338,931
2025-08-25	48.150	48.900	48.100	48.550	48.550	1,633,800
2025-08-22	47.750	48.000	47.550	47.800	47.800	968,066
2025-08-21	46.850	48.000	46.700	47.750	47.750	1,282,720
2025-08-20	47.700	47.700	46.500	46.850	46.850	1,693,434
2025-08-19	47.500	47.950	47.300	47.600	47.600	1,566,302
2025-08-18	46.850	48.200	46.850	47.500	47.500	2,411,692
2025-08-15	46.350	46.700	46.000	46.700	46.700	1,481,775
2025-08-14	45.550	46.450	45.550	46.150	46.150	1,340,088
2025-08-13	45.100	45.300	44.900	45.200	45.200	1,053,962
2025-08-12	45.300	45.500	44.700	44.900	44.900	1,558,195
2025-08-11	46.000	46.000	45.200	45.250	45.250	1,788,641
2025-08-08	46.200	46.400	45.600	45.950	45.950	947,106
2025-08-07	46.500	46.700	46.000	46.050	46.050	889,787
2025-08-06	46.000	46.650	45.800	46.500	46.500	1,243,506
2025-08-05	45.400	46.250	45.200	46.150	46.150	1,415,476
2025-08-04	44.900	45.750	44.300	45.300	45.300	1,793,222
2025-08-01	44.750	45.950	44.500	45.250	45.250	1,911,851
2025-07-31	46.050	46.400	45.400	45.400	45.400	1,692,614
2025-07-30	44.450	46.150	44.450	46.150	46.150	1,800,952

← NewerPage 5 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.