Lian Hwa Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 141.00 | 144.00 | 139.00 | 141.50 | 141.50 | 611,688 |
| 2025-05-05 | 140.00 | 142.50 | 137.50 | 140.00 | 140.00 | 1,033,706 |
| 2025-05-02 | 130.00 | 135.50 | 130.00 | 135.00 | 135.00 | 522,583 |
| 2025-04-30 | 131.50 | 131.50 | 129.50 | 130.00 | 130.00 | 201,506 |
| 2025-04-29 | 131.50 | 133.00 | 131.00 | 131.50 | 131.50 | 108,468 |
| 2025-04-28 | 132.00 | 132.50 | 130.50 | 131.50 | 131.50 | 171,164 |
| 2025-04-25 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 153,045 |
| 2025-04-24 | 129.50 | 132.50 | 128.50 | 129.50 | 129.50 | 160,141 |
| 2025-04-23 | 127.50 | 130.00 | 127.50 | 128.50 | 128.50 | 288,882 |
| 2025-04-22 | 129.00 | 131.00 | 125.00 | 125.50 | 125.50 | 423,405 |
| 2025-04-21 | 134.50 | 134.50 | 131.00 | 131.00 | 131.00 | 247,838 |
| 2025-04-18 | 130.50 | 134.50 | 129.00 | 134.50 | 134.50 | 348,728 |
| 2025-04-17 | 128.50 | 130.50 | 128.50 | 130.50 | 130.50 | 159,425 |
| 2025-04-16 | 131.50 | 133.00 | 129.00 | 129.50 | 129.50 | 310,000 |
| 2025-04-15 | 132.50 | 133.50 | 130.00 | 133.50 | 133.50 | 275,924 |
| 2025-04-14 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 467,574 |
| 2025-04-11 | 127.50 | 131.00 | 127.00 | 130.00 | 130.00 | 717,129 |
| 2025-04-10 | 132.50 | 134.50 | 129.00 | 133.50 | 133.50 | 954,363 |
| 2025-04-09 | 126.00 | 132.00 | 121.00 | 122.50 | 122.50 | 1,484,323 |
| 2025-04-08 | 108.00 | 126.00 | 108.00 | 125.50 | 125.50 | 1,344,123 |
| 2025-04-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 218,797 |
| 2025-04-02 | 129.50 | 132.00 | 128.00 | 131.00 | 131.00 | 226,916 |
| 2025-04-01 | 128.50 | 130.00 | 125.50 | 129.00 | 129.00 | 426,919 |
| 2025-03-31 | 126.50 | 129.50 | 126.50 | 127.50 | 127.50 | 394,471 |
| 2025-03-28 | 134.00 | 134.50 | 130.50 | 131.00 | 131.00 | 350,033 |
| 2025-03-27 | 132.50 | 137.00 | 132.50 | 135.00 | 135.00 | 410,104 |
| 2025-03-26 | 133.00 | 135.50 | 132.50 | 134.50 | 134.50 | 302,672 |
| 2025-03-25 | 131.50 | 132.50 | 129.00 | 131.50 | 131.50 | 399,990 |
| 2025-03-24 | 131.50 | 134.00 | 129.50 | 129.50 | 129.50 | 672,548 |
| 2025-03-21 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 3,088,641 |
| 2025-03-20 | 132.50 | 136.50 | 132.50 | 135.00 | 135.00 | 519,077 |
| 2025-03-19 | 135.00 | 137.50 | 132.50 | 132.50 | 132.50 | 503,503 |
| 2025-03-18 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 360,965 |
| 2025-03-17 | 133.50 | 136.00 | 133.00 | 133.00 | 133.00 | 380,532 |
| 2025-03-14 | 133.50 | 135.00 | 131.00 | 133.00 | 133.00 | 559,093 |
| 2025-03-13 | 133.00 | 136.50 | 131.50 | 131.50 | 131.50 | 809,370 |
| 2025-03-12 | 135.50 | 136.00 | 133.00 | 134.50 | 134.50 | 1,052,100 |
| 2025-03-11 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 1,107,924 |
| 2025-03-10 | 141.00 | 147.50 | 141.00 | 146.50 | 146.50 | 981,827 |
| 2025-03-07 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 653,849 |
| 2025-03-06 | 138.50 | 142.50 | 137.00 | 141.50 | 141.50 | 1,690,293 |
| 2025-03-05 | 131.00 | 136.00 | 131.00 | 133.50 | 133.50 | 1,382,031 |
| 2025-03-04 | 127.00 | 133.00 | 124.50 | 131.50 | 131.50 | 2,258,326 |
| 2025-03-03 | 139.50 | 140.00 | 130.00 | 130.50 | 130.50 | 2,596,420 |
| 2025-02-27 | 147.50 | 151.50 | 139.50 | 141.00 | 141.00 | 2,830,941 |
| 2025-02-26 | 167.50 | 168.50 | 151.50 | 151.50 | 151.50 | 1,956,939 |
| 2025-02-25 | 166.00 | 169.00 | 165.50 | 168.00 | 168.00 | 525,000 |
| 2025-02-24 | 177.50 | 178.00 | 164.50 | 168.50 | 168.50 | 1,748,417 |
| 2025-02-21 | 176.00 | 181.00 | 176.00 | 178.00 | 178.00 | 659,159 |
| 2025-02-20 | 172.50 | 179.00 | 171.00 | 176.00 | 176.00 | 604,186 |
| 2025-02-19 | 168.50 | 175.00 | 168.50 | 172.50 | 172.50 | 563,877 |
| 2025-02-18 | 167.50 | 169.00 | 166.00 | 168.50 | 168.50 | 275,504 |
| 2025-02-17 | 167.50 | 167.50 | 163.50 | 166.50 | 166.50 | 740,652 |
| 2025-02-14 | 167.50 | 170.00 | 166.00 | 167.00 | 167.00 | 472,456 |
| 2025-02-13 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 319,210 |
| 2025-02-12 | 168.00 | 172.00 | 167.00 | 168.00 | 168.00 | 446,109 |
| 2025-02-11 | 166.00 | 171.50 | 164.50 | 168.00 | 168.00 | 830,262 |
| 2025-02-10 | 155.50 | 160.00 | 155.00 | 160.00 | 160.00 | 349,761 |
| 2025-02-07 | 161.50 | 162.00 | 152.00 | 157.50 | 157.50 | 605,726 |
| 2025-02-06 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 574,196 |
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.