Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	81.818	82.545	81.545	82.545	73.586	364,412
2023-05-11	84.091	84.091	81.727	82.000	73.099	586,122
2023-05-10	85.455	85.455	83.636	83.909	74.801	374,067
2023-05-09	86.364	86.364	84.909	85.455	76.179	222,875
2023-05-08	86.546	87.000	86.000	86.727	77.314	206,422
2023-05-05	85.636	87.273	85.636	86.546	77.151	401,478
2023-05-04	83.636	85.636	83.636	85.455	76.179	461,940
2023-05-03	83.909	84.182	83.182	83.727	74.639	208,778
2023-05-02	82.727	84.182	82.545	83.909	74.801	516,921
2023-04-28	81.545	82.727	81.545	82.727	73.748	431,728
2023-04-27	81.545	81.909	80.909	81.636	72.775	405,085
2023-04-26	79.636	82.455	77.455	82.455	73.505	2,400,963
2023-04-25	82.727	82.727	79.364	82.273	73.343	2,960,682
2023-04-24	81.273	82.273	80.909	82.273	73.343	239,437
2023-04-21	83.545	83.545	81.000	81.273	72.451	418,186
2023-04-20	83.636	83.636	82.636	82.727	73.748	200,010
2023-04-19	83.182	84.182	83.182	83.636	74.558	171,005
2023-04-18	83.364	83.636	83.182	83.182	74.153	123,380
2023-04-17	83.000	83.636	82.909	83.273	74.234	130,634
2023-04-14	84.182	84.182	83.182	83.364	74.315	146,950
2023-04-13	82.455	84.818	82.455	83.455	74.396	481,678
2023-04-12	82.636	83.273	82.545	82.545	73.586	119,610
2023-04-11	81.818	82.545	81.818	82.455	73.505	128,654
2023-04-10	82.727	82.727	81.727	81.818	72.937	188,987
2023-04-07	82.727	82.818	82.273	82.727	73.748	125,444
2023-04-06	81.727	82.909	81.364	82.727	73.748	317,500
2023-03-31	80.455	81.727	80.364	81.727	72.856	309,924
2023-03-30	81.000	81.000	79.818	80.364	71.641	440,643
2023-03-29	81.000	82.000	80.545	81.000	72.208	234,506
2023-03-28	81.727	81.727	80.818	81.182	72.370	149,098
2023-03-27	81.364	81.636	80.636	81.455	72.613	148,633
2023-03-24	80.909	81.273	80.727	80.818	72.046	137,462
2023-03-23	80.636	81.273	80.545	81.091	72.289	139,862
2023-03-22	81.727	81.727	80.455	80.636	71.884	153,974
2023-03-21	80.909	82.182	80.727	80.727	71.965	418,781
2023-03-20	80.000	81.545	80.000	80.636	71.884	367,537
2023-03-17	80.727	80.727	79.818	80.273	71.560	205,065
2023-03-16	80.909	81.545	79.727	80.091	71.398	587,786
2023-03-15	78.364	80.545	78.364	79.909	71.235	358,853
2023-03-14	77.909	79.091	77.091	78.364	69.858	229,642
2023-03-13	77.273	78.091	75.727	77.909	69.453	489,759
2023-03-10	78.909	79.091	77.455	77.727	69.291	388,039
2023-03-09	79.091	79.545	79.091	79.364	70.749	118,910
2023-03-08	80.091	80.091	79.182	79.364	70.749	145,485
2023-03-07	80.636	80.636	79.636	80.000	71.317	141,634
2023-03-06	78.273	80.455	78.273	79.818	71.154	390,031
2023-03-03	77.364	79.364	77.364	78.000	69.534	264,254
2023-03-02	77.091	77.818	76.364	77.364	68.966	156,857
2023-03-01	78.091	79.909	76.818	77.091	68.723	558,331
2023-02-24	77.000	78.182	76.727	78.182	69.696	324,059
2023-02-23	76.909	77.182	76.727	76.909	68.561	133,884
2023-02-22	76.182	77.182	75.909	76.909	68.561	228,392
2023-02-21	76.909	77.182	76.636	76.909	68.561	131,542
2023-02-20	76.636	77.182	76.546	76.909	68.561	147,313
2023-02-17	76.546	76.909	76.546	76.636	68.318	75,090
2023-02-16	76.546	77.182	76.546	77.000	68.642	159,991
2023-02-15	76.455	77.182	76.455	76.546	68.237	127,565
2023-02-14	77.273	77.273	76.273	76.455	68.156	196,058
2023-02-13	75.727	77.091	75.727	77.091	68.723	249,978
2023-02-10	75.455	75.818	75.091	75.727	67.508	213,474

← NewerPage 15 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.