Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.500	44.900	44.300	44.300	44.300	1,134,940
2025-07-28	44.600	44.800	44.250	44.450	44.450	1,126,371
2025-07-25	44.600	44.900	44.350	44.600	44.600	1,743,352
2025-07-24	45.300	45.350	44.500	44.800	44.800	2,774,996
2025-07-23	45.714	46.571	45.667	46.286	44.986	4,125,181
2025-07-22	46.381	46.381	45.571	45.667	44.384	3,262,309
2025-07-21	46.191	46.524	45.905	46.191	44.893	2,044,549
2025-07-18	46.429	47.000	46.191	46.191	44.893	2,314,757
2025-07-17	48.050	48.700	47.950	48.400	48.400	1,287,184
2025-07-16	47.850	48.150	47.650	48.050	48.050	1,296,037
2025-07-15	47.600	48.250	47.200	48.000	48.000	1,705,431
2025-07-14	47.800	48.550	47.500	47.750	47.750	2,691,448
2025-07-11	46.900	48.000	46.500	47.800	47.800	3,472,114
2025-07-10	45.300	46.500	45.300	46.350	46.350	1,546,328
2025-07-09	45.250	45.550	45.000	45.450	45.450	943,778
2025-07-08	45.750	45.950	45.200	45.200	45.200	1,628,539
2025-07-07	44.250	46.000	44.250	45.800	45.800	2,764,100
2025-07-04	44.450	44.850	44.100	44.100	44.100	1,511,058
2025-07-03	43.850	44.750	43.850	44.300	44.300	1,521,476
2025-07-02	43.900	44.100	43.550	43.800	43.800	700,814
2025-07-01	43.100	44.200	43.100	43.750	43.750	1,146,208
2025-06-30	43.450	43.600	43.000	43.000	43.000	1,002,741
2025-06-27	43.150	43.700	43.050	43.550	43.550	1,051,113
2025-06-26	42.350	43.500	42.350	43.100	43.100	1,272,577
2025-06-25	43.000	43.100	42.600	42.600	42.600	1,261,012
2025-06-24	42.550	43.200	42.550	42.650	42.650	1,387,891
2025-06-23	43.200	43.200	42.200	42.350	42.350	1,992,335
2025-06-20	44.100	44.150	43.350	43.350	43.350	10,104,880
2025-06-19	44.400	44.400	43.950	44.100	44.100	1,242,048
2025-06-18	44.500	44.900	44.050	44.550	44.550	1,090,303
2025-06-17	44.500	44.600	44.150	44.350	44.350	877,842
2025-06-16	44.450	44.500	44.000	44.400	44.400	1,049,541
2025-06-13	44.650	44.700	44.450	44.450	44.450	1,533,279
2025-06-12	45.500	45.500	44.750	45.000	45.000	923,070
2025-06-11	45.500	45.650	45.000	45.200	45.200	1,149,370
2025-06-10	45.850	46.050	45.100	45.550	45.550	1,011,158
2025-06-09	45.850	45.850	45.150	45.500	45.500	793,481
2025-06-06	46.100	46.350	45.350	45.850	45.850	759,843
2025-06-05	46.400	46.400	45.400	46.100	46.100	1,112,555
2025-06-04	44.900	47.200	44.400	47.200	47.200	2,029,977
2025-06-03	44.850	44.850	44.000	44.800	44.800	1,007,793
2025-06-02	45.100	45.100	44.000	44.500	44.500	1,049,987
2025-05-29	45.150	45.250	44.600	45.250	45.250	1,236,788
2025-05-28	45.350	45.550	44.750	44.950	44.950	1,345,935
2025-05-27	45.950	45.950	45.000	45.000	45.000	1,407,928
2025-05-26	45.650	46.100	45.600	46.000	46.000	1,038,387
2025-05-23	45.500	45.800	45.500	45.600	45.600	622,889
2025-05-22	46.250	46.250	45.600	45.950	45.950	1,085,385
2025-05-21	46.350	46.700	46.250	46.250	46.250	734,340
2025-05-20	46.550	46.550	46.000	46.350	46.350	744,939
2025-05-19	47.000	47.000	46.000	46.300	46.300	868,777
2025-05-16	46.800	47.250	46.800	46.850	46.850	1,071,630
2025-05-15	46.900	47.200	46.650	46.750	46.750	1,314,778
2025-05-14	46.000	46.800	46.000	46.700	46.700	1,373,665
2025-05-13	46.100	46.300	45.750	45.900	45.900	1,028,887
2025-05-12	46.350	46.550	45.850	45.900	45.900	958,722
2025-05-09	45.800	45.900	45.200	45.900	45.900	1,014,241
2025-05-08	46.100	46.400	45.750	45.900	45.900	690,999
2025-05-07	46.450	46.450	45.850	46.000	46.000	897,455
2025-05-06	46.750	46.850	46.200	46.300	46.300	1,529,709

← NewerPage 6 of 21 · 1,220 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.