Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	91.400	92.000	89.500	92.000	92.000	361,544
2026-07-22	92.500	93.000	90.700	90.800	90.800	415,992
2026-07-21	90.600	93.000	90.600	92.200	92.200	373,044
2026-07-20	90.600	91.300	89.100	90.600	90.600	438,265
2026-07-17	92.400	93.000	90.100	90.600	90.600	857,944
2026-07-16	88.500	91.900	88.500	91.900	91.900	996,267
2026-07-15	87.100	88.400	86.400	88.200	88.200	300,277
2026-07-14	87.500	87.500	85.100	85.800	85.800	406,122
2026-07-13	86.000	86.500	85.500	86.500	86.500	331,107
2026-07-10	86.400	86.400	86.400	86.400	86.400	0
2026-07-09	86.000	86.600	85.800	86.400	86.400	430,507
2026-07-08	87.900	88.200	86.500	86.700	86.700	573,595
2026-07-07	89.200	89.500	88.100	88.300	88.300	382,070
2026-07-06	88.500	89.900	88.100	89.100	89.100	389,426
2026-07-03	87.400	89.200	87.400	88.500	88.500	311,113
2026-07-02	88.000	88.300	87.400	87.900	87.900	227,228
2026-07-01	87.300	88.200	86.500	88.200	88.200	342,528
2026-06-30	88.100	88.200	87.000	87.100	87.100	352,633
2026-06-29	88.000	88.200	87.700	88.100	88.100	266,434
2026-06-26	87.700	88.200	86.800	87.100	87.100	305,666
2026-06-25	88.000	88.900	87.900	88.100	88.100	301,200
2026-06-24	88.100	88.500	87.200	88.000	88.000	348,468
2026-06-23	87.000	88.000	86.800	88.000	88.000	339,233
2026-06-22	87.400	87.400	86.500	86.800	86.800	334,399
2026-06-18	87.000	87.400	86.800	87.400	87.400	211,362
2026-06-17	87.300	87.800	86.700	87.000	87.000	248,341
2026-06-16	88.400	88.400	86.900	87.400	87.400	222,834
2026-06-15	89.400	89.400	87.300	87.600	87.600	539,894
2026-06-12	87.500	89.500	87.500	89.100	89.100	352,728
2026-06-11	87.900	87.900	86.700	87.200	87.200	217,169
2026-06-10	87.200	87.800	86.400	87.100	87.100	266,250
2026-06-09	86.700	88.800	86.700	87.200	87.200	305,428
2026-06-08	87.100	87.700	86.000	86.700	86.700	441,964
2026-06-05	86.900	89.400	86.900	89.000	89.000	633,644
2026-06-04	87.200	87.200	86.100	86.900	86.900	240,117
2026-06-03	86.300	87.500	85.800	86.700	86.700	459,475
2026-06-02	85.800	86.200	85.300	86.100	86.100	343,792
2026-06-01	85.800	86.200	84.700	86.000	86.000	539,473
2026-05-29	84.800	86.000	84.800	85.500	85.500	376,999
2026-05-28	85.600	86.400	84.600	84.700	84.700	400,533
2026-05-27	85.300	86.100	85.000	85.600	85.600	464,174
2026-05-26	84.800	85.800	84.800	85.600	85.600	295,089
2026-05-25	85.500	85.500	84.100	84.800	84.800	608,838
2026-05-22	86.600	86.600	85.800	85.800	85.800	280,613
2026-05-21	86.200	86.800	86.000	86.800	86.800	228,672
2026-05-20	87.400	87.800	86.200	86.600	86.600	271,202
2026-05-19	85.900	87.600	85.900	87.400	87.400	379,281
2026-05-18	85.400	86.600	84.600	86.000	86.000	350,910
2026-05-15	86.600	86.600	85.300	85.500	85.500	198,931
2026-05-14	85.700	86.600	85.700	85.800	85.800	244,588
2026-05-13	86.600	86.600	85.200	86.100	86.100	406,300
2026-05-12	87.000	87.000	85.900	86.300	86.300	264,616
2026-05-11	86.500	87.300	86.500	87.000	87.000	256,374
2026-05-08	86.700	88.000	86.400	86.500	86.500	286,335
2026-05-07	86.500	86.700	85.300	86.700	86.700	650,817
2026-05-06	88.000	88.000	86.400	86.800	86.800	456,575
2026-05-05	87.200	88.300	86.600	87.300	87.300	192,625
2026-05-04	86.800	87.200	86.500	87.000	87.000	268,399
2026-04-30	87.500	87.600	86.800	86.800	86.800	223,694
2026-04-29	87.500	88.000	86.800	87.600	87.600	173,031

← NewerPage 2 of 3 · 126 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.