Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	93.500	93.900	93.000	93.900	93.900	296,930
2026-01-20	94.100	94.300	93.300	93.900	93.900	532,308
2026-01-19	94.900	95.000	94.000	94.200	94.200	314,616
2026-01-16	95.500	96.400	94.700	94.900	94.900	350,640
2026-01-15	95.000	95.700	94.000	95.700	95.700	183,843
2026-01-14	94.600	95.400	94.300	94.900	94.900	285,150
2026-01-13	94.300	94.300	93.400	94.300	94.300	368,015
2026-01-12	95.500	95.500	94.200	94.300	94.300	274,538
2026-01-09	94.800	95.500	94.200	95.500	95.500	186,565
2026-01-08	94.000	95.000	94.000	94.600	94.600	141,092
2026-01-07	95.000	95.000	94.000	94.000	94.000	251,404
2026-01-06	94.000	95.000	93.600	95.000	95.000	310,203
2026-01-05	95.700	96.100	93.500	94.000	94.000	983,049
2026-01-02	97.700	98.000	95.300	95.700	95.700	607,945
2025-12-31	98.500	98.500	97.500	97.600	97.600	187,087
2025-12-30	99.800	100.00	98.300	98.400	98.400	241,413
2025-12-29	98.500	100.50	98.500	99.600	99.600	221,148
2025-12-26	98.000	98.800	98.000	98.500	98.500	103,644
2025-12-24	97.900	98.700	97.300	97.900	97.900	182,743
2025-12-23	99.000	99.700	97.800	97.800	97.800	258,837
2025-12-22	98.500	99.100	97.800	99.000	99.000	239,555
2025-12-19	97.800	99.000	97.300	98.400	98.400	166,842
2025-12-18	96.800	98.400	96.100	98.400	98.400	180,559
2025-12-17	96.800	97.700	96.000	96.800	96.800	184,877
2025-12-16	96.100	96.700	95.500	96.300	96.300	272,196
2025-12-15	98.800	98.800	96.800	97.000	97.000	328,430
2025-12-12	98.200	99.700	98.200	98.500	98.500	168,524
2025-12-11	97.800	98.500	97.600	97.700	97.700	202,269
2025-12-10	98.600	99.500	97.600	97.800	97.800	254,662
2025-12-09	98.400	98.600	97.600	98.600	98.600	235,528
2025-12-08	99.500	99.500	98.500	98.600	98.600	239,004
2025-12-05	99.300	100.00	99.100	99.200	99.200	140,131
2025-12-04	100.00	100.50	98.700	99.200	99.200	214,428
2025-12-03	100.00	100.50	99.600	100.00	100.00	141,920
2025-12-02	99.800	100.00	99.200	99.700	99.700	138,038
2025-12-01	100.00	102.00	99.800	99.800	99.800	225,178
2025-11-28	100.00	101.00	99.000	100.00	100.00	285,824
2025-11-27	100.50	101.00	100.00	100.00	100.00	168,945
2025-11-26	98.000	101.50	98.000	101.00	101.00	486,727
2025-11-25	98.100	98.500	97.400	97.900	97.900	269,828
2025-11-24	96.200	98.000	96.200	97.100	97.100	377,543
2025-11-21	94.600	96.400	94.400	96.400	96.400	293,390
2025-11-20	93.700	95.700	93.700	95.000	95.000	269,520
2025-11-19	94.000	94.400	93.000	93.200	93.200	268,555
2025-11-18	97.000	97.300	93.200	93.900	93.900	682,528
2025-11-17	95.200	98.500	93.100	97.800	97.800	797,724
2025-11-14	93.800	94.900	92.300	94.900	94.900	1,020,087
2025-11-13	97.800	97.800	93.000	93.800	93.800	2,000,174
2025-11-12	99.600	100.50	98.500	98.600	98.600	1,111,287
2025-11-11	102.00	103.00	99.200	99.600	99.600	1,632,366
2025-11-10	108.00	108.00	102.50	103.50	103.50	814,930
2025-11-07	109.50	109.50	108.00	108.50	108.50	112,636
2025-11-06	109.50	110.00	108.50	109.50	109.50	129,474
2025-11-05	109.00	109.00	107.50	109.00	109.00	268,961
2025-11-04	108.50	110.00	108.00	109.00	109.00	231,589
2025-11-03	111.00	111.00	108.00	108.50	108.50	546,401
2025-10-31	111.00	112.00	111.00	111.00	111.00	180,405
2025-10-30	112.50	112.50	110.50	111.00	111.00	323,094
2025-10-29	112.50	113.50	111.50	113.00	113.00	264,122
2025-10-28	114.50	114.50	112.00	113.00	113.00	174,853

← NewerPage 4 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.