Lian Hwa Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 138.50 | 140.00 | 137.50 | 138.50 | 138.50 | 267,132 |
| 2025-07-29 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | 332,404 |
| 2025-07-28 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 58,100 |
| 2025-07-25 | 139.50 | 141.00 | 139.50 | 140.00 | 140.00 | 42,687 |
| 2025-07-24 | 140.00 | 141.50 | 138.50 | 140.50 | 140.50 | 117,600 |
| 2025-07-23 | 139.00 | 140.50 | 139.00 | 140.00 | 140.00 | 92,989 |
| 2025-07-22 | 141.50 | 141.50 | 138.50 | 138.50 | 138.50 | 295,134 |
| 2025-07-21 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | 154,154 |
| 2025-07-18 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 95,700 |
| 2025-07-17 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | 150,530 |
| 2025-07-16 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | 173,310 |
| 2025-07-15 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | 224,111 |
| 2025-07-14 | 142.50 | 147.00 | 141.50 | 143.00 | 143.00 | 295,317 |
| 2025-07-11 | 141.50 | 144.50 | 141.50 | 142.00 | 142.00 | 264,828 |
| 2025-07-10 | 139.00 | 141.50 | 139.00 | 141.00 | 141.00 | 131,295 |
| 2025-07-09 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 143,504 |
| 2025-07-08 | 141.50 | 141.50 | 138.50 | 139.00 | 139.00 | 190,547 |
| 2025-07-07 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | 76,240 |
| 2025-07-04 | 142.00 | 143.00 | 140.00 | 141.50 | 141.50 | 165,481 |
| 2025-07-03 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | 349,113 |
| 2025-07-02 | 144.50 | 144.50 | 142.50 | 144.00 | 144.00 | 234,368 |
| 2025-07-01 | 139.50 | 144.50 | 139.50 | 143.50 | 143.50 | 345,589 |
| 2025-06-30 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | 300,780 |
| 2025-06-27 | 138.50 | 145.50 | 138.50 | 142.50 | 142.50 | 729,569 |
| 2025-06-26 | 137.50 | 139.50 | 136.50 | 137.00 | 137.00 | 413,724 |
| 2025-06-25 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | 102,075 |
| 2025-06-24 | 134.50 | 137.00 | 134.50 | 136.00 | 136.00 | 113,306 |
| 2025-06-23 | 133.50 | 134.50 | 131.00 | 133.50 | 133.50 | 154,237 |
| 2025-06-20 | 135.00 | 135.50 | 133.00 | 133.50 | 133.50 | 219,312 |
| 2025-06-19 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | 246,723 |
| 2025-06-18 | 136.50 | 139.00 | 136.50 | 138.00 | 138.00 | 222,249 |
| 2025-06-17 | 136.50 | 137.00 | 135.00 | 136.50 | 136.50 | 161,270 |
| 2025-06-16 | 134.50 | 138.00 | 134.00 | 137.00 | 137.00 | 230,523 |
| 2025-06-13 | 133.50 | 136.00 | 132.50 | 134.50 | 134.50 | 206,644 |
| 2025-06-12 | 132.50 | 135.00 | 132.50 | 133.50 | 133.50 | 261,360 |
| 2025-06-11 | 132.00 | 133.50 | 131.50 | 132.50 | 132.50 | 181,698 |
| 2025-06-10 | 131.50 | 132.50 | 130.00 | 131.50 | 131.50 | 192,756 |
| 2025-06-09 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | 86,394 |
| 2025-06-06 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 77,511 |
| 2025-06-05 | 131.50 | 133.00 | 131.00 | 131.00 | 131.00 | 114,641 |
| 2025-06-04 | 131.50 | 133.00 | 131.00 | 131.50 | 131.50 | 177,360 |
| 2025-06-03 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 490,252 |
| 2025-06-02 | 135.00 | 136.00 | 133.00 | 134.50 | 134.50 | 251,641 |
| 2025-05-29 | 135.50 | 137.00 | 134.50 | 137.00 | 137.00 | 239,473 |
| 2025-05-28 | 138.50 | 138.50 | 135.00 | 135.50 | 135.50 | 229,249 |
| 2025-05-27 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 191,133 |
| 2025-05-26 | 139.50 | 141.00 | 138.50 | 139.50 | 139.50 | 153,648 |
| 2025-05-23 | 138.00 | 141.00 | 138.00 | 139.50 | 139.50 | 255,453 |
| 2025-05-22 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 124,643 |
| 2025-05-21 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | 105,260 |
| 2025-05-20 | 137.00 | 139.00 | 136.50 | 139.00 | 139.00 | 148,581 |
| 2025-05-19 | 136.00 | 137.50 | 135.00 | 137.00 | 137.00 | 178,775 |
| 2025-05-16 | 137.50 | 137.50 | 136.50 | 137.00 | 137.00 | 178,666 |
| 2025-05-15 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 202,663 |
| 2025-05-14 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | 210,319 |
| 2025-05-13 | 138.50 | 140.50 | 138.00 | 138.50 | 138.50 | 228,724 |
| 2025-05-12 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 254,280 |
| 2025-05-09 | 137.50 | 138.00 | 133.00 | 136.00 | 136.00 | 798,641 |
| 2025-05-08 | 139.50 | 141.50 | 139.50 | 139.50 | 139.50 | 191,304 |
| 2025-05-07 | 141.00 | 142.00 | 140.00 | 140.50 | 140.50 | 255,355 |
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.