Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	51.200	52.100	50.800	52.000	52.000	2,521,429
2025-02-03	49.600	51.300	49.400	51.100	51.100	2,770,024
2025-01-22	49.300	49.850	49.150	49.600	49.600	1,565,396
2025-01-21	48.850	49.700	48.450	49.300	49.300	1,809,018
2025-01-20	47.350	48.900	46.800	48.850	48.850	2,197,068
2025-01-17	46.700	47.400	46.150	47.300	47.300	2,709,105
2025-01-16	47.600	47.650	46.700	46.750	46.750	3,282,413
2025-01-15	47.050	47.800	46.700	47.050	47.050	2,820,917
2025-01-14	47.200	48.050	47.150	47.200	47.200	2,416,168
2025-01-13	48.600	48.600	47.200	47.800	47.800	3,272,786
2025-01-10	49.750	49.750	48.250	49.050	49.050	3,786,575
2025-01-09	50.500	50.900	49.700	49.950	49.950	2,158,017
2025-01-08	50.700	50.700	50.300	50.500	50.500	1,237,234
2025-01-07	51.600	51.700	50.700	50.700	50.700	1,351,960
2025-01-06	51.500	51.800	51.100	51.200	51.200	1,008,066
2025-01-03	51.500	51.900	51.200	51.500	51.500	961,804
2025-01-02	50.600	50.900	50.400	50.900	50.900	1,047,675
2024-12-31	50.500	51.200	50.000	50.700	50.700	2,580,336
2024-12-30	51.700	51.700	50.500	50.500	50.500	1,967,842
2024-12-27	51.400	51.600	51.000	51.400	51.400	1,165,360
2024-12-26	52.500	52.500	51.300	51.400	51.400	1,687,990
2024-12-25	53.400	53.400	52.300	52.500	52.500	1,130,975
2024-12-24	52.600	53.800	52.600	53.100	53.100	2,298,393
2024-12-23	51.500	52.400	51.200	52.200	52.200	2,001,159
2024-12-20	52.000	52.300	50.500	51.000	51.000	7,182,941
2024-12-19	53.800	53.800	52.700	52.800	52.800	3,094,836
2024-12-18	54.900	54.900	53.900	54.300	54.300	2,431,048
2024-12-17	56.000	56.000	54.800	55.000	55.000	2,864,928
2024-12-16	56.700	57.000	56.000	56.100	56.100	1,933,261
2024-12-13	57.400	57.400	56.900	57.000	57.000	813,812
2024-12-12	57.500	57.700	57.200	57.400	57.400	412,787
2024-12-11	57.400	58.000	57.400	57.600	57.600	714,517
2024-12-10	58.000	58.100	57.400	57.400	57.400	868,472
2024-12-09	58.300	58.500	57.900	57.900	57.900	553,317
2024-12-06	58.500	59.000	58.300	58.300	58.300	472,604
2024-12-05	58.500	58.800	58.300	58.500	58.500	853,242
2024-12-04	58.600	58.700	58.000	58.200	58.200	868,104
2024-12-03	58.200	58.600	57.900	58.600	58.600	740,951
2024-12-02	58.600	58.800	57.900	58.000	58.000	887,932
2024-11-29	57.300	58.600	56.900	58.600	58.600	824,328
2024-11-28	58.300	58.300	57.400	57.700	57.700	531,972
2024-11-27	58.400	58.700	57.900	58.200	58.200	651,367
2024-11-26	59.200	59.200	58.300	58.400	58.400	553,066
2024-11-25	58.500	59.300	58.400	58.800	58.800	1,253,827
2024-11-22	58.000	58.600	57.800	58.400	58.400	711,920
2024-11-21	58.000	58.000	57.500	57.600	57.600	719,449
2024-11-20	58.500	58.500	57.500	58.100	58.100	1,054,702
2024-11-19	57.000	58.800	56.600	58.600	58.600	1,674,111
2024-11-18	58.100	58.100	56.800	57.000	57.000	1,473,046
2024-11-15	58.300	58.400	57.600	57.800	57.800	1,496,703
2024-11-14	58.500	58.600	57.700	58.100	58.100	2,037,129
2024-11-13	58.900	59.000	58.500	58.800	58.800	1,282,843
2024-11-12	59.300	59.400	59.000	59.000	59.000	1,474,621
2024-11-11	60.000	60.000	59.200	59.700	59.700	1,384,468
2024-11-08	60.300	60.500	59.900	59.900	59.900	663,739
2024-11-07	60.000	60.300	60.000	60.000	60.000	655,704
2024-11-06	60.100	60.200	59.900	60.100	60.100	422,465
2024-11-05	60.200	60.700	60.000	60.000	60.000	584,389
2024-11-04	60.700	60.700	60.000	60.200	60.200	434,158
2024-11-01	59.900	60.700	59.500	60.700	60.700	1,569,703

← NewerPage 8 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.