Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	78.091	79.091	78.091	79.091	79.091	75,307
2024-01-26	78.000	78.909	78.000	78.636	78.636	80,729
2024-01-25	78.364	78.455	77.818	78.000	78.000	160,946
2024-01-24	77.636	78.364	77.636	78.273	78.273	90,403
2024-01-23	78.546	78.546	78.273	78.364	78.364	56,224
2024-01-22	78.182	78.546	77.727	78.546	78.546	85,622
2024-01-19	77.273	78.000	77.273	77.818	77.818	114,510
2024-01-18	77.818	77.818	76.818	77.364	77.364	290,022
2024-01-17	78.636	78.727	77.546	77.818	77.818	517,172
2024-01-16	79.091	79.182	78.727	78.909	78.909	173,234
2024-01-15	79.546	79.727	79.455	79.546	79.546	75,185
2024-01-12	79.727	79.909	79.546	79.546	79.546	73,877
2024-01-11	79.000	79.727	79.000	79.546	79.546	80,834
2024-01-10	79.182	79.182	78.909	79.000	79.000	75,812
2024-01-09	79.546	79.546	79.000	79.182	79.182	99,916
2024-01-08	79.273	79.546	79.273	79.455	79.455	71,733
2024-01-05	79.364	79.364	79.091	79.273	79.273	87,485
2024-01-04	79.546	79.727	79.182	79.364	79.364	115,085
2024-01-03	79.636	79.636	79.091	79.546	79.546	177,449
2024-01-02	79.636	79.818	79.273	79.818	79.818	101,482
2023-12-29	80.182	80.182	79.455	79.455	79.455	187,143
2023-12-28	79.727	80.000	79.546	80.000	80.000	122,304
2023-12-27	79.818	80.000	79.273	79.727	79.727	202,942
2023-12-26	79.182	79.818	78.909	79.818	79.818	108,768
2023-12-25	79.455	79.455	78.909	79.182	79.182	145,583
2023-12-22	79.727	80.909	79.364	79.455	79.455	214,110
2023-12-21	80.000	80.000	79.455	79.727	79.727	106,447
2023-12-20	80.273	80.273	79.546	80.182	80.182	203,189
2023-12-19	80.546	80.546	79.818	80.182	80.182	91,366
2023-12-18	81.091	81.091	80.364	80.546	80.546	109,408
2023-12-15	81.091	81.091	80.455	81.091	81.091	92,100
2023-12-14	80.818	81.000	80.364	80.818	80.818	113,814
2023-12-13	81.091	81.091	80.455	80.546	80.546	113,889
2023-12-12	80.818	80.909	80.727	80.909	80.909	116,513
2023-12-11	80.636	80.636	80.000	80.546	80.546	189,693
2023-12-08	81.091	81.091	80.636	80.909	80.909	88,896
2023-12-07	81.000	81.000	80.636	80.727	80.727	93,047
2023-12-06	80.909	81.364	80.909	81.000	81.000	67,787
2023-12-05	81.273	81.273	80.636	81.273	81.273	64,787
2023-12-04	81.182	81.546	80.909	81.000	81.000	186,268
2023-12-01	82.091	82.091	81.455	81.546	81.546	77,589
2023-11-30	82.000	82.000	81.364	81.636	81.636	128,551
2023-11-29	81.364	81.636	80.909	81.455	81.455	83,821
2023-11-28	81.182	82.000	81.182	81.364	81.364	274,355
2023-11-27	81.182	81.182	80.818	81.091	81.091	193,898
2023-11-24	81.182	81.182	80.455	80.909	80.909	86,549
2023-11-23	81.000	81.182	80.546	80.818	80.818	101,774
2023-11-22	80.909	81.182	80.455	80.909	80.909	94,256
2023-11-21	80.546	81.091	80.182	80.909	80.909	188,035
2023-11-20	80.182	80.546	79.455	80.455	80.455	106,476
2023-11-17	80.182	80.455	79.818	80.182	80.182	79,797
2023-11-16	80.091	80.455	79.818	80.273	80.273	109,520
2023-11-15	79.636	80.364	79.455	79.818	79.818	185,482
2023-11-14	79.364	79.546	79.091	79.455	79.455	110,106
2023-11-13	79.546	79.546	79.091	79.182	79.182	93,084
2023-11-10	79.546	80.000	79.182	79.546	79.546	63,276
2023-11-09	79.546	79.727	79.273	79.546	79.546	66,133
2023-11-08	80.182	80.182	78.909	79.636	79.636	154,134
2023-11-07	80.455	80.455	80.182	80.182	80.182	63,703
2023-11-06	80.364	80.364	79.727	80.273	80.273	176,092

← NewerPage 12 of 21 · 1,221 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.