Lian Hwa Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 251,756 |
| 2025-10-23 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 188,382 |
| 2025-10-22 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 344,949 |
| 2025-10-21 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 464,110 |
| 2025-10-20 | 115.50 | 116.00 | 112.00 | 113.00 | 113.00 | 446,228 |
| 2025-10-17 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 273,373 |
| 2025-10-16 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | 378,332 |
| 2025-10-15 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | 344,730 |
| 2025-10-14 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | 487,666 |
| 2025-10-13 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 435,573 |
| 2025-10-09 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | 283,554 |
| 2025-10-08 | 114.50 | 118.00 | 114.50 | 117.00 | 117.00 | 490,926 |
| 2025-10-07 | 120.50 | 120.50 | 115.50 | 116.50 | 116.50 | 1,381,814 |
| 2025-10-03 | 125.00 | 125.00 | 119.50 | 121.50 | 121.50 | 1,107,596 |
| 2025-10-02 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 532,888 |
| 2025-10-01 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | 129,405 |
| 2025-09-30 | 129.50 | 129.50 | 127.00 | 128.50 | 128.50 | 186,708 |
| 2025-09-29 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-09-26 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | 463,282 |
| 2025-09-25 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 141,479 |
| 2025-09-24 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 215,294 |
| 2025-09-23 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | 558,011 |
| 2025-09-22 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | 284,377 |
| 2025-09-19 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | 240,337 |
| 2025-09-18 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 177,588 |
| 2025-09-17 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 136,365 |
| 2025-09-16 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 141,253 |
| 2025-09-15 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 142,400 |
| 2025-09-12 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 119,244 |
| 2025-09-11 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 275,164 |
| 2025-09-10 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 380,859 |
| 2025-09-09 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 146,910 |
| 2025-09-08 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 185,413 |
| 2025-09-05 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 226,780 |
| 2025-09-04 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 111,400 |
| 2025-09-03 | 138.50 | 138.50 | 136.00 | 136.50 | 136.50 | 181,490 |
| 2025-09-02 | 134.50 | 139.50 | 134.50 | 138.50 | 138.50 | 367,597 |
| 2025-09-01 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | 220,821 |
| 2025-08-29 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 129,559 |
| 2025-08-28 | 135.00 | 137.50 | 133.50 | 137.00 | 137.00 | 251,576 |
| 2025-08-27 | 137.50 | 138.00 | 135.00 | 135.00 | 135.00 | 433,182 |
| 2025-08-26 | 138.50 | 138.50 | 137.00 | 137.50 | 137.50 | 244,648 |
| 2025-08-25 | 138.50 | 139.00 | 137.00 | 138.50 | 138.50 | 290,440 |
| 2025-08-22 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 347,620 |
| 2025-08-21 | 136.50 | 141.00 | 136.50 | 139.00 | 139.00 | 1,093,376 |
| 2025-08-20 | 136.82 | 138.18 | 135.45 | 135.91 | 134.31 | 1,037,086 |
| 2025-08-19 | 138.64 | 139.09 | 135.91 | 136.82 | 135.21 | 562,107 |
| 2025-08-18 | 135.45 | 138.18 | 134.09 | 137.73 | 136.11 | 617,185 |
| 2025-08-15 | 135.00 | 135.45 | 132.73 | 135.45 | 133.86 | 280,524 |
| 2025-08-14 | 143.50 | 148.50 | 143.50 | 147.50 | 147.50 | 287,634 |
| 2025-08-13 | 143.50 | 144.00 | 142.00 | 143.00 | 143.00 | 308,038 |
| 2025-08-12 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | 330,450 |
| 2025-08-11 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | 402,145 |
| 2025-08-08 | 153.00 | 153.50 | 148.00 | 148.50 | 148.50 | 620,002 |
| 2025-08-07 | 152.00 | 154.50 | 150.50 | 154.00 | 154.00 | 603,647 |
| 2025-08-06 | 146.00 | 153.00 | 145.50 | 149.50 | 149.50 | 702,625 |
| 2025-08-05 | 141.50 | 145.50 | 141.50 | 144.00 | 144.00 | 395,676 |
| 2025-08-04 | 139.00 | 142.50 | 139.00 | 142.00 | 142.00 | 217,466 |
| 2025-08-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 160,107 |
| 2025-07-31 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | 179,387 |
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.