Lian Hwa Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 89.546 | 89.546 | 88.546 | 89.273 | 89.273 | 135,302 |
| 2024-05-06 | 88.818 | 89.636 | 88.818 | 89.546 | 89.546 | 119,773 |
| 2024-05-03 | 90.000 | 90.000 | 88.636 | 88.636 | 88.636 | 103,610 |
| 2024-05-02 | 89.091 | 89.818 | 88.818 | 88.909 | 88.909 | 222,333 |
| 2024-04-30 | 88.636 | 89.364 | 88.273 | 89.091 | 89.091 | 90,252 |
| 2024-04-29 | 88.000 | 88.818 | 87.818 | 88.818 | 88.818 | 149,039 |
| 2024-04-26 | 88.091 | 88.091 | 87.546 | 88.000 | 88.000 | 56,398 |
| 2024-04-25 | 88.636 | 88.636 | 87.818 | 88.091 | 88.091 | 96,937 |
| 2024-04-24 | 88.909 | 89.364 | 88.273 | 88.636 | 88.636 | 168,401 |
| 2024-04-23 | 88.546 | 89.364 | 88.455 | 88.727 | 88.727 | 104,977 |
| 2024-04-22 | 87.091 | 88.909 | 87.000 | 88.546 | 88.546 | 264,052 |
| 2024-04-19 | 88.727 | 88.727 | 86.091 | 87.091 | 87.091 | 621,929 |
| 2024-04-18 | 86.818 | 88.727 | 86.636 | 88.727 | 88.727 | 191,191 |
| 2024-04-17 | 86.818 | 87.364 | 86.546 | 86.818 | 86.818 | 154,619 |
| 2024-04-16 | 88.182 | 88.182 | 86.364 | 86.818 | 86.818 | 346,746 |
| 2024-04-15 | 87.909 | 89.091 | 87.909 | 88.000 | 88.000 | 114,823 |
| 2024-04-12 | 88.182 | 88.182 | 87.273 | 87.909 | 87.909 | 259,194 |
| 2024-04-11 | 88.727 | 88.727 | 88.182 | 88.182 | 88.182 | 178,956 |
| 2024-04-10 | 89.273 | 89.546 | 88.909 | 88.909 | 88.909 | 132,958 |
| 2024-04-09 | 89.546 | 89.909 | 89.091 | 89.273 | 89.273 | 228,805 |
| 2024-04-08 | 88.636 | 89.909 | 88.364 | 89.546 | 89.546 | 149,956 |
| 2024-04-03 | 89.455 | 89.455 | 88.182 | 88.636 | 88.636 | 176,803 |
| 2024-04-02 | 90.000 | 90.364 | 89.273 | 89.455 | 89.455 | 299,843 |
| 2024-04-01 | 88.000 | 90.000 | 87.727 | 89.818 | 89.818 | 374,231 |
| 2024-03-29 | 88.909 | 88.909 | 88.364 | 88.364 | 88.364 | 88,000 |
| 2024-03-28 | 87.364 | 88.636 | 87.364 | 88.455 | 88.455 | 284,876 |
| 2024-03-27 | 86.182 | 87.273 | 86.182 | 87.273 | 87.273 | 174,927 |
| 2024-03-26 | 86.546 | 86.727 | 85.818 | 86.091 | 86.091 | 265,037 |
| 2024-03-25 | 86.273 | 86.727 | 85.818 | 86.727 | 86.727 | 182,648 |
| 2024-03-22 | 87.818 | 88.000 | 86.182 | 86.273 | 86.273 | 441,178 |
| 2024-03-21 | 88.182 | 88.727 | 87.818 | 87.818 | 87.818 | 174,537 |
| 2024-03-20 | 89.091 | 89.091 | 86.364 | 88.182 | 88.182 | 504,795 |
| 2024-03-19 | 87.818 | 89.455 | 87.818 | 89.000 | 89.000 | 482,208 |
| 2024-03-18 | 87.455 | 87.727 | 86.727 | 87.636 | 87.636 | 287,436 |
| 2024-03-15 | 86.727 | 87.818 | 86.727 | 86.909 | 86.909 | 398,460 |
| 2024-03-14 | 86.364 | 87.364 | 85.909 | 86.818 | 86.818 | 410,402 |
| 2024-03-13 | 85.273 | 86.818 | 85.273 | 86.546 | 86.546 | 480,183 |
| 2024-03-12 | 83.909 | 86.364 | 83.909 | 85.909 | 85.909 | 739,681 |
| 2024-03-11 | 84.546 | 85.000 | 83.000 | 83.818 | 83.818 | 1,453,915 |
| 2024-03-08 | 79.909 | 79.909 | 79.546 | 79.727 | 79.727 | 228,976 |
| 2024-03-07 | 80.000 | 80.182 | 79.727 | 80.000 | 80.000 | 134,247 |
| 2024-03-06 | 79.364 | 80.182 | 79.364 | 80.182 | 80.182 | 208,388 |
| 2024-03-05 | 78.818 | 79.636 | 78.818 | 79.364 | 79.364 | 174,794 |
| 2024-03-04 | 78.818 | 79.091 | 78.727 | 79.000 | 79.000 | 195,299 |
| 2024-03-01 | 79.000 | 79.091 | 78.636 | 79.000 | 79.000 | 157,731 |
| 2024-02-29 | 79.000 | 79.546 | 79.000 | 79.000 | 79.000 | 129,542 |
| 2024-02-27 | 79.273 | 79.273 | 78.818 | 79.273 | 79.273 | 190,543 |
| 2024-02-26 | 79.091 | 79.546 | 78.546 | 79.273 | 79.273 | 298,032 |
| 2024-02-23 | 79.091 | 79.273 | 79.091 | 79.091 | 79.091 | 112,704 |
| 2024-02-22 | 79.455 | 79.455 | 79.091 | 79.273 | 79.273 | 145,662 |
| 2024-02-21 | 79.546 | 79.909 | 79.273 | 79.455 | 79.455 | 129,378 |
| 2024-02-20 | 79.818 | 80.000 | 79.546 | 79.546 | 79.546 | 168,864 |
| 2024-02-19 | 79.455 | 79.727 | 79.455 | 79.636 | 79.636 | 102,617 |
| 2024-02-16 | 79.364 | 79.636 | 79.091 | 79.455 | 79.455 | 147,403 |
| 2024-02-15 | 79.818 | 79.818 | 79.091 | 79.364 | 79.364 | 203,055 |
| 2024-02-05 | 79.636 | 79.818 | 79.273 | 79.818 | 79.818 | 114,090 |
| 2024-02-02 | 79.455 | 79.636 | 78.909 | 79.636 | 79.636 | 100,943 |
| 2024-02-01 | 78.909 | 79.455 | 78.727 | 79.455 | 79.455 | 43,314 |
| 2024-01-31 | 78.909 | 79.182 | 78.546 | 78.909 | 78.909 | 169,977 |
| 2024-01-30 | 79.091 | 79.091 | 78.909 | 78.909 | 78.909 | 64,356 |
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.