Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	109.09	109.55	106.36	106.82	106.82	574,775
2024-08-01	109.09	110.45	108.18	109.55	109.55	356,035
2024-07-31	110.91	110.91	107.27	109.09	109.09	183,349
2024-07-30	109.09	110.45	107.73	110.00	110.00	272,726
2024-07-29	109.55	112.73	107.73	108.64	108.64	379,747
2024-07-26	105.00	108.64	104.09	108.64	108.64	219,129
2024-07-23	102.73	108.18	102.73	105.91	105.91	320,199
2024-07-22	101.82	103.18	98.636	101.82	101.82	603,813
2024-07-19	104.55	104.55	101.82	101.82	101.82	418,034
2024-07-18	105.45	105.45	102.73	105.00	105.00	165,671
2024-07-17	106.82	107.73	105.91	105.91	105.91	103,385
2024-07-16	106.36	107.73	106.36	106.36	106.36	74,268
2024-07-15	106.36	106.82	105.45	105.91	105.91	101,712
2024-07-12	108.18	108.18	106.36	106.36	106.36	106,074
2024-07-11	108.18	108.18	105.91	107.27	107.27	280,492
2024-07-10	107.27	108.64	106.82	107.73	107.73	234,788
2024-07-09	107.27	109.55	104.55	106.82	106.82	250,023
2024-07-08	104.09	108.18	103.18	106.36	106.36	221,101
2024-07-05	104.55	105.45	103.18	104.09	104.09	103,345
2024-07-04	102.27	104.55	102.27	104.55	104.55	106,363
2024-07-03	102.73	103.18	101.82	101.82	101.82	148,784
2024-07-02	104.09	104.09	102.27	102.73	102.73	201,324
2024-07-01	102.27	104.55	102.27	104.09	104.09	158,180
2024-06-28	101.36	103.18	100.91	101.82	101.82	162,690
2024-06-27	100.91	101.82	100.45	100.91	100.91	116,483
2024-06-26	99.546	100.91	99.546	100.91	100.91	218,504
2024-06-25	97.727	99.546	97.273	99.546	99.546	139,673
2024-06-24	98.182	98.182	97.273	97.727	97.727	176,618
2024-06-21	97.727	99.546	97.273	98.636	98.636	143,995
2024-06-20	98.182	98.182	96.818	98.182	98.182	147,446
2024-06-19	96.818	98.182	95.909	98.182	98.182	135,088
2024-06-18	96.818	96.818	95.455	96.364	96.364	147,433
2024-06-17	98.182	98.636	96.364	96.364	96.364	257,650
2024-06-14	93.636	96.364	93.636	95.909	95.909	163,146
2024-06-13	92.727	95.000	92.273	94.091	94.091	161,692
2024-06-12	92.273	93.182	91.818	93.182	93.182	107,092
2024-06-11	93.182	93.182	91.818	92.273	92.273	104,105
2024-06-07	94.091	94.091	92.727	93.182	93.182	185,242
2024-06-06	91.818	93.636	91.364	92.727	92.727	417,993
2024-06-05	91.364	91.818	90.546	91.818	91.818	126,918
2024-06-04	90.546	90.909	90.546	90.636	90.636	68,641
2024-06-03	90.546	91.818	90.364	90.636	90.636	114,582
2024-05-31	90.364	90.909	90.364	90.818	90.818	94,381
2024-05-30	90.636	91.364	89.909	90.364	90.364	138,758
2024-05-29	90.818	90.818	90.182	90.636	90.636	72,475
2024-05-28	90.182	90.818	89.818	90.818	90.818	148,056
2024-05-27	89.818	90.364	89.091	90.182	90.182	159,047
2024-05-24	90.546	90.909	90.091	90.091	90.091	189,244
2024-05-23	91.818	91.818	90.636	90.909	90.909	178,750
2024-05-22	90.909	92.273	90.909	91.818	91.818	187,827
2024-05-21	90.364	91.818	90.000	90.909	90.909	360,916
2024-05-20	90.000	90.455	89.091	90.455	90.455	225,129
2024-05-17	89.455	89.636	89.182	89.546	89.546	122,777
2024-05-16	89.727	89.818	89.091	89.455	89.455	257,598
2024-05-15	89.091	89.273	88.727	89.182	89.182	119,519
2024-05-14	88.727	89.091	88.546	88.909	88.909	74,709
2024-05-13	88.818	89.636	88.546	89.000	89.000	132,050
2024-05-10	88.636	89.091	88.636	89.091	89.091	52,658
2024-05-09	88.727	88.909	88.636	88.636	88.636	55,449
2024-05-08	89.273	89.546	88.364	88.727	88.727	154,484

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.7600 TWD
2022-07-04	1.6650 TWD
2021-08-02	1.6000 TWD
2020-07-28	1.6800 TWD
2019-08-29	1.8900 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.