Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	87.500	88.000	86.800	87.600	87.600	173,031
2026-04-28	85.900	87.400	85.500	87.000	87.000	257,825
2026-04-27	86.800	86.800	85.100	85.900	85.900	548,873
2026-04-24	88.400	88.400	86.600	86.900	86.900	444,325
2026-04-23	88.900	88.900	87.500	88.400	88.400	441,708
2026-04-22	90.000	90.000	88.800	88.900	88.900	260,715
2026-04-21	89.100	89.400	88.700	88.700	88.700	427,543
2026-04-20	90.300	91.300	89.000	89.100	89.100	487,681
2026-04-17	90.800	90.800	90.000	90.200	90.200	174,371
2026-04-16	89.900	90.900	89.900	90.400	90.400	217,746
2026-04-15	90.000	90.300	89.400	89.600	89.600	217,703
2026-04-14	90.000	90.000	89.300	89.500	89.500	490,360
2026-04-13	91.000	91.000	89.600	90.100	90.100	340,952
2026-04-10	92.800	93.000	90.800	91.100	91.100	393,567
2026-04-09	92.900	92.900	92.000	92.300	92.300	221,388
2026-04-08	93.400	93.800	92.600	93.000	93.000	319,914
2026-04-07	93.000	93.300	92.200	93.200	93.200	312,373
2026-04-02	92.900	93.000	92.200	92.800	92.800	150,504
2026-04-01	93.200	93.400	92.000	93.100	93.100	289,707
2026-03-31	91.000	92.600	91.000	92.300	92.300	241,593
2026-03-30	90.900	92.500	90.600	91.700	91.700	249,409
2026-03-27	92.700	93.300	92.100	92.200	92.200	289,326
2026-03-26	92.300	93.000	91.900	92.800	92.800	350,974
2026-03-25	91.800	91.800	89.700	91.600	91.600	343,199
2026-03-24	89.800	90.800	89.800	90.200	90.200	143,542
2026-03-23	87.700	90.300	86.700	89.600	89.600	323,615
2026-03-20	90.500	91.800	89.400	89.800	89.800	302,947
2026-03-19	90.000	91.400	89.300	91.000	91.000	245,923
2026-03-18	90.000	90.500	89.000	90.500	90.500	340,403
2026-03-17	90.800	92.000	89.200	89.400	89.400	617,026
2026-03-16	89.300	91.000	89.300	90.500	90.500	560,160
2026-03-13	88.000	90.000	87.300	89.300	89.300	582,267
2026-03-12	88.700	88.800	87.100	88.000	88.000	393,793
2026-03-11	86.400	89.400	86.400	88.400	88.400	951,262
2026-03-10	82.000	84.000	82.000	83.500	83.500	254,652
2026-03-09	82.900	82.900	81.100	81.700	81.700	537,618
2026-03-06	81.500	84.800	80.500	84.500	84.500	616,456
2026-03-05	82.600	83.600	81.300	81.700	81.700	997,642
2026-03-04	85.000	85.000	82.500	82.700	82.700	849,944
2026-03-03	85.300	85.900	84.900	85.400	85.400	404,796
2026-03-02	86.500	86.500	84.600	85.800	85.800	637,448
2026-02-26	88.100	88.800	86.500	86.500	86.500	1,018,551
2026-02-25	90.400	90.400	87.700	87.900	87.900	1,728,399
2026-02-24	92.100	92.600	90.100	90.400	90.400	709,494
2026-02-23	93.500	93.900	91.600	91.800	91.800	804,427
2026-02-11	92.800	93.500	92.700	93.500	93.500	306,880
2026-02-10	92.600	93.400	91.900	92.800	92.800	396,973
2026-02-09	93.700	93.700	92.400	92.800	92.800	157,040
2026-02-06	93.600	93.700	92.000	92.800	92.800	515,352
2026-02-05	94.100	95.500	94.100	94.400	94.400	260,620
2026-02-04	93.000	94.500	93.000	94.100	94.100	155,389
2026-02-03	93.500	94.100	92.400	93.500	93.500	270,442
2026-02-02	93.900	93.900	92.300	93.500	93.500	480,856
2026-01-30	95.500	95.500	94.100	94.100	94.100	324,908
2026-01-29	94.500	95.600	94.000	95.500	95.500	322,179
2026-01-28	95.300	95.300	93.800	94.500	94.500	334,997
2026-01-27	96.000	97.400	95.200	95.200	95.200	354,137
2026-01-26	94.900	95.700	94.600	95.000	95.000	253,207
2026-01-23	95.200	95.500	94.100	94.600	94.600	265,812
2026-01-22	93.700	94.200	93.700	94.200	94.200	236,221

← NewerPage 3 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.