Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	80.364	80.364	79.727	80.273	80.273	176,092
2023-11-03	80.455	80.455	79.546	79.909	79.909	67,166
2023-11-02	79.909	80.364	79.546	79.818	79.818	141,707
2023-11-01	79.818	79.818	79.364	79.636	79.636	37,020
2023-10-31	79.364	79.546	79.091	79.364	79.364	57,640
2023-10-30	79.546	79.546	78.818	79.364	79.364	81,017
2023-10-27	79.727	79.909	79.364	79.546	79.546	54,598
2023-10-26	79.182	79.636	78.636	79.364	79.364	76,654
2023-10-25	79.546	79.636	79.273	79.636	79.636	53,209
2023-10-24	79.091	79.546	78.727	79.546	79.546	66,946
2023-10-23	79.818	79.818	78.636	78.727	78.727	138,231
2023-10-20	79.546	80.364	78.818	79.818	79.818	258,776
2023-10-19	79.364	79.455	78.546	79.455	79.455	93,354
2023-10-18	78.546	79.455	77.727	79.455	79.455	540,221
2023-10-17	79.546	79.546	78.455	78.455	78.455	143,091
2023-10-16	79.091	80.000	78.636	78.909	78.909	196,240
2023-10-13	78.818	79.091	78.182	79.091	79.091	268,566
2023-10-12	79.455	79.455	78.818	78.818	78.818	216,040
2023-10-11	80.182	80.182	79.091	79.273	79.273	262,737
2023-10-06	80.000	80.273	79.727	79.818	79.818	43,935
2023-10-05	80.273	80.273	79.636	79.909	79.909	46,049
2023-10-04	79.909	79.909	79.273	79.727	79.727	74,625
2023-10-03	80.000	80.000	79.636	79.909	79.909	74,332
2023-10-02	80.182	80.273	80.000	80.182	80.182	71,742
2023-09-28	80.182	80.273	79.818	80.182	80.182	113,928
2023-09-27	80.455	80.455	79.727	80.455	80.455	82,273
2023-09-26	80.909	80.909	79.818	80.455	80.455	117,390
2023-09-25	80.273	81.909	80.273	80.727	80.727	157,022
2023-09-22	80.455	80.636	79.091	80.364	80.364	112,389
2023-09-21	80.364	80.455	79.273	79.364	79.364	332,500
2023-09-20	81.455	81.455	79.909	80.364	80.364	269,292
2023-09-19	81.727	84.273	81.364	81.455	81.455	1,236,855
2023-09-18	79.546	80.727	78.636	80.636	80.636	242,855
2023-09-15	79.273	79.546	78.909	79.546	79.546	131,881
2023-09-14	78.273	79.000	78.273	79.000	79.000	100,224
2023-09-13	77.818	78.909	77.727	78.273	78.273	132,706
2023-09-12	78.091	78.273	77.727	77.727	77.727	116,080
2023-09-11	77.727	78.636	77.727	77.909	77.909	136,510
2023-09-08	78.636	78.636	77.546	77.727	77.727	103,896
2023-09-07	77.727	77.909	77.273	77.636	77.636	119,964
2023-09-06	78.546	78.546	77.818	78.273	78.273	192,216
2023-09-05	79.000	79.091	78.455	78.727	78.727	150,559
2023-09-04	78.636	79.455	78.182	79.000	79.000	181,860
2023-09-01	78.091	78.909	78.091	78.364	78.364	134,651
2023-08-31	77.727	78.000	77.364	78.000	78.000	177,214
2023-08-30	78.091	78.546	77.818	77.909	77.909	127,532
2023-08-29	78.091	78.727	77.818	78.091	78.091	223,863
2023-08-28	76.546	77.727	76.000	77.727	77.727	218,582
2023-08-25	76.091	77.182	75.909	76.546	76.546	171,365
2023-08-24	75.909	76.364	75.818	76.091	76.091	169,747
2023-08-23	75.727	75.818	75.273	75.636	75.636	277,215
2023-08-22	76.455	76.546	75.455	75.909	75.909	393,378
2023-08-21	78.091	78.091	76.000	76.455	76.455	461,000
2023-08-18	78.636	78.636	77.818	78.091	78.091	280,764
2023-08-17	77.000	79.273	75.909	78.909	78.909	482,854
2023-08-16	78.182	78.182	77.000	77.000	77.000	544,259
2023-08-15	78.091	78.818	78.091	78.455	78.455	141,638
2023-08-14	79.091	79.091	77.546	77.909	77.909	480,629
2023-08-11	79.455	79.546	78.636	79.273	79.273	314,692
2023-08-10	80.818	80.818	79.455	79.546	79.546	449,348

← NewerPage 13 of 21 · 1,217 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.