Lien Hwa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	60.500	60.500	59.500	59.800	59.800	1,026,916
2024-10-29	60.000	60.000	59.500	59.900	59.900	1,221,136
2024-10-28	60.300	60.300	59.900	60.200	60.200	1,034,855
2024-10-25	60.500	60.600	60.000	60.200	60.200	647,269
2024-10-24	60.800	60.800	60.000	60.200	60.200	1,216,745
2024-10-23	60.700	60.900	60.500	60.500	60.500	703,520
2024-10-22	61.500	61.500	60.900	60.900	60.900	312,966
2024-10-21	62.000	62.000	61.200	61.300	61.300	561,981
2024-10-18	60.900	61.500	60.600	61.300	61.300	919,367
2024-10-17	60.700	61.000	60.400	60.600	60.600	1,029,664
2024-10-16	60.900	61.000	60.500	61.000	61.000	1,179,727
2024-10-15	60.800	61.300	60.800	60.900	60.900	733,234
2024-10-14	60.800	61.000	60.700	60.800	60.800	515,087
2024-10-11	60.800	61.200	60.800	60.800	60.800	511,770
2024-10-09	61.100	61.200	60.800	60.800	60.800	413,712
2024-10-08	60.900	61.600	60.800	60.900	60.900	931,680
2024-10-07	61.200	61.600	61.200	61.500	61.500	677,621
2024-10-04	61.700	61.700	61.200	61.500	61.500	716,713
2024-10-01	61.600	61.900	61.500	61.700	61.700	576,482
2024-09-30	61.800	62.100	61.500	61.700	61.700	844,143
2024-09-27	61.700	61.800	61.300	61.800	61.800	1,050,582
2024-09-26	61.500	61.500	61.000	61.100	61.100	793,206
2024-09-25	61.000	61.700	60.800	61.000	61.000	1,033,673
2024-09-24	61.100	61.100	60.800	61.000	61.000	428,993
2024-09-23	61.600	61.600	61.100	61.100	61.100	959,284
2024-09-20	61.000	61.400	60.700	61.400	61.400	1,241,907
2024-09-19	60.100	60.900	60.100	60.800	60.800	959,309
2024-09-18	60.700	60.800	60.000	60.400	60.400	907,027
2024-09-16	60.600	61.000	60.600	60.700	60.700	398,343
2024-09-13	60.000	60.600	60.000	60.500	60.500	471,630
2024-09-12	60.600	60.600	59.900	60.100	60.100	559,545
2024-09-11	59.900	60.400	59.800	59.800	59.800	764,351
2024-09-10	60.300	60.300	59.700	59.900	59.900	874,179
2024-09-09	59.500	60.100	59.200	60.100	60.100	1,596,740
2024-09-06	60.400	60.500	59.700	60.100	60.100	952,572
2024-09-05	61.000	61.000	60.300	60.400	60.400	988,847
2024-09-04	60.000	61.000	59.900	60.300	60.300	2,993,434
2024-09-03	62.600	62.600	61.900	62.000	62.000	677,300
2024-09-02	63.000	63.000	62.300	62.300	62.300	670,706
2024-08-30	62.100	63.000	62.100	63.000	63.000	834,452
2024-08-29	62.600	62.700	62.000	62.400	62.400	795,240
2024-08-28	63.000	63.000	62.600	62.800	62.800	576,664
2024-08-27	62.500	63.000	62.200	63.000	63.000	644,663
2024-08-26	62.200	63.200	62.200	62.600	62.600	1,088,559
2024-08-23	62.000	62.400	61.700	62.100	62.100	951,841
2024-08-22	61.900	62.300	61.600	62.100	62.100	648,755
2024-08-21	61.900	61.900	61.300	61.800	61.800	665,850
2024-08-20	61.200	62.000	61.200	61.500	61.500	868,499
2024-08-19	61.500	61.500	61.000	61.000	61.000	645,045
2024-08-16	61.700	62.100	61.300	61.300	61.300	843,789
2024-08-15	61.900	62.000	61.200	61.200	61.200	817,484
2024-08-14	61.500	61.900	61.000	61.900	61.900	937,295
2024-08-13	61.400	61.400	60.600	60.900	60.900	1,217,059
2024-08-12	61.500	61.700	60.600	61.400	61.400	1,416,243
2024-08-09	61.200	62.700	61.200	61.900	61.900	1,334,328
2024-08-08	61.300	61.900	61.000	61.200	61.200	1,317,619
2024-08-07	60.200	62.900	60.200	62.600	62.600	1,520,235
2024-08-06	59.700	60.200	57.700	60.100	60.100	2,774,095
2024-08-05	60.800	60.800	58.300	58.400	58.400	4,614,933
2024-08-02	63.000	63.000	61.900	62.100	62.100	2,526,709

← NewerPage 9 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.