Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	45.350	47.400	45.350	46.050	46.050	4,699,375
2025-05-02	43.900	44.850	43.850	44.500	44.500	1,650,241
2025-04-30	43.700	44.100	43.200	43.700	43.700	1,540,626
2025-04-29	43.400	43.850	43.400	43.800	43.800	969,774
2025-04-28	43.850	43.900	43.350	43.450	43.450	1,420,825
2025-04-25	44.100	44.400	43.950	44.000	44.000	389,002
2025-04-24	44.550	44.550	43.850	43.850	43.850	538,985
2025-04-23	43.700	44.300	43.700	44.100	44.100	636,438
2025-04-22	43.600	43.950	43.050	43.300	43.300	984,288
2025-04-21	45.200	45.250	44.100	44.150	44.150	1,022,665
2025-04-18	45.500	45.500	45.050	45.200	45.200	479,479
2025-04-17	45.100	45.100	44.600	45.100	45.100	602,360
2025-04-16	45.300	45.450	45.000	45.200	45.200	1,268,786
2025-04-15	45.450	45.900	45.100	45.800	45.800	972,212
2025-04-14	45.600	46.150	45.200	45.550	45.550	1,787,648
2025-04-11	43.250	45.150	43.100	45.050	45.050	2,051,761
2025-04-10	45.800	45.800	45.250	45.800	45.800	2,112,667
2025-04-09	44.650	45.500	41.350	41.650	41.650	4,913,367
2025-04-08	41.000	44.900	41.000	44.800	44.800	5,954,049
2025-04-07	45.400	45.400	45.400	45.400	45.400	1,213,577
2025-04-02	50.400	50.500	49.850	50.400	50.400	656,936
2025-04-01	48.900	50.600	48.850	50.600	50.600	1,365,244
2025-03-31	49.050	49.450	48.750	48.750	48.750	3,350,682
2025-03-28	51.000	51.000	50.000	50.100	50.100	1,465,172
2025-03-27	51.300	51.300	50.700	51.200	51.200	470,204
2025-03-26	51.300	51.800	51.100	51.300	51.300	664,658
2025-03-25	51.600	51.700	51.300	51.300	51.300	601,793
2025-03-24	51.300	51.500	50.900	51.400	51.400	703,238
2025-03-21	51.700	51.700	51.100	51.100	51.100	1,237,862
2025-03-20	51.700	52.000	51.400	51.800	51.800	1,042,474
2025-03-19	51.800	52.100	51.500	51.600	51.600	979,695
2025-03-18	51.400	52.000	51.300	51.800	51.800	1,097,000
2025-03-17	51.300	51.600	51.000	51.200	51.200	1,175,825
2025-03-14	51.100	51.800	51.000	51.300	51.300	1,143,142
2025-03-13	51.200	51.700	51.000	51.000	51.000	1,119,148
2025-03-12	51.000	51.500	50.600	51.200	51.200	1,025,240
2025-03-11	50.900	51.400	50.100	51.000	51.000	1,408,835
2025-03-10	50.800	51.500	50.800	51.300	51.300	1,238,340
2025-03-07	51.100	51.200	50.800	50.800	50.800	952,024
2025-03-06	51.400	51.500	50.800	51.000	51.000	824,820
2025-03-05	51.300	51.800	51.100	51.300	51.300	806,298
2025-03-04	50.900	51.700	50.400	51.700	51.700	923,578
2025-03-03	52.000	52.000	51.100	51.500	51.500	1,316,172
2025-02-27	52.500	52.800	52.000	52.000	52.000	1,672,762
2025-02-26	53.100	53.300	52.900	52.900	52.900	729,469
2025-02-25	52.700	53.500	52.600	53.300	53.300	831,994
2025-02-24	53.100	53.200	52.800	53.200	53.200	601,676
2025-02-21	52.900	53.100	52.700	53.100	53.100	873,690
2025-02-20	52.700	53.000	52.100	53.000	53.000	841,174
2025-02-19	52.900	53.200	52.300	52.500	52.500	1,196,977
2025-02-18	52.800	52.900	52.400	52.700	52.700	789,089
2025-02-17	53.000	53.000	52.400	52.800	52.800	1,355,490
2025-02-14	51.800	53.000	51.500	52.900	52.900	1,600,980
2025-02-13	50.500	51.800	50.500	51.800	51.800	1,398,485
2025-02-12	50.700	51.000	50.100	50.200	50.200	972,984
2025-02-11	50.900	51.300	50.500	50.600	50.600	968,135
2025-02-10	50.700	51.200	50.400	50.800	50.800	1,135,174
2025-02-07	51.600	51.600	50.700	50.900	50.900	1,087,906
2025-02-06	51.800	51.900	51.100	51.500	51.500	1,103,200
2025-02-05	52.000	52.300	51.000	51.500	51.500	2,337,172

← NewerPage 7 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.