Lian Hwa Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 155.50 | 158.00 | 152.00 | 157.00 | 157.00 | 393,659 |
| 2025-02-04 | 150.00 | 155.00 | 149.50 | 154.00 | 154.00 | 469,179 |
| 2025-02-03 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 592,004 |
| 2025-01-22 | 145.50 | 148.50 | 145.50 | 147.00 | 147.00 | 260,374 |
| 2025-01-21 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | 159,114 |
| 2025-01-20 | 143.50 | 147.00 | 142.50 | 147.00 | 147.00 | 314,902 |
| 2025-01-17 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 265,009 |
| 2025-01-16 | 138.50 | 146.00 | 138.50 | 145.00 | 145.00 | 665,546 |
| 2025-01-15 | 139.00 | 140.50 | 137.00 | 137.50 | 137.50 | 175,136 |
| 2025-01-14 | 138.00 | 138.50 | 137.00 | 138.00 | 138.00 | 115,573 |
| 2025-01-13 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | 392,888 |
| 2025-01-10 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 266,191 |
| 2025-01-09 | 141.50 | 142.50 | 139.00 | 141.00 | 141.00 | 204,519 |
| 2025-01-08 | 139.50 | 143.50 | 139.50 | 142.50 | 142.50 | 288,565 |
| 2025-01-07 | 138.50 | 140.50 | 136.50 | 139.50 | 139.50 | 315,009 |
| 2025-01-06 | 146.00 | 146.00 | 135.00 | 139.00 | 139.00 | 997,719 |
| 2025-01-03 | 141.50 | 145.00 | 139.50 | 145.00 | 145.00 | 504,695 |
| 2025-01-02 | 139.00 | 142.00 | 138.50 | 141.50 | 141.50 | 373,173 |
| 2024-12-31 | 138.00 | 142.00 | 137.50 | 138.50 | 138.50 | 539,792 |
| 2024-12-30 | 134.00 | 138.50 | 132.50 | 138.00 | 138.00 | 582,324 |
| 2024-12-27 | 132.00 | 133.50 | 131.50 | 132.50 | 132.50 | 140,910 |
| 2024-12-26 | 131.50 | 132.50 | 130.50 | 132.00 | 132.00 | 74,679 |
| 2024-12-25 | 132.00 | 133.00 | 130.50 | 131.50 | 131.50 | 146,002 |
| 2024-12-24 | 131.50 | 132.00 | 130.50 | 132.00 | 132.00 | 109,333 |
| 2024-12-23 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 352,292 |
| 2024-12-20 | 126.50 | 128.00 | 125.50 | 127.50 | 127.50 | 220,006 |
| 2024-12-19 | 126.50 | 129.00 | 126.50 | 127.50 | 127.50 | 149,434 |
| 2024-12-18 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 186,968 |
| 2024-12-17 | 129.50 | 129.50 | 125.50 | 126.00 | 126.00 | 402,029 |
| 2024-12-16 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 164,896 |
| 2024-12-13 | 130.00 | 132.50 | 128.00 | 131.50 | 131.50 | 264,010 |
| 2024-12-12 | 135.00 | 135.00 | 128.50 | 128.50 | 128.50 | 320,074 |
| 2024-12-11 | 130.50 | 135.00 | 130.00 | 134.00 | 134.00 | 477,555 |
| 2024-12-10 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 129,969 |
| 2024-12-09 | 129.00 | 130.50 | 128.00 | 128.50 | 128.50 | 254,551 |
| 2024-12-06 | 128.00 | 130.00 | 127.50 | 129.00 | 129.00 | 383,941 |
| 2024-12-05 | 123.50 | 127.50 | 123.50 | 127.00 | 127.00 | 463,583 |
| 2024-12-04 | 121.50 | 124.00 | 120.50 | 122.00 | 122.00 | 304,744 |
| 2024-12-03 | 120.00 | 120.50 | 119.00 | 120.50 | 120.50 | 178,615 |
| 2024-12-02 | 120.00 | 120.50 | 118.00 | 119.50 | 119.50 | 241,227 |
| 2024-11-29 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | 148,882 |
| 2024-11-28 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 132,772 |
| 2024-11-27 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 485,914 |
| 2024-11-26 | 117.50 | 118.50 | 116.50 | 118.50 | 118.50 | 121,772 |
| 2024-11-25 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | 244,727 |
| 2024-11-22 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 61,772 |
| 2024-11-21 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 55,391 |
| 2024-11-20 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 140,321 |
| 2024-11-19 | 113.50 | 115.50 | 112.50 | 115.50 | 115.50 | 111,508 |
| 2024-11-18 | 115.50 | 115.50 | 112.50 | 113.00 | 113.00 | 206,079 |
| 2024-11-15 | 117.00 | 117.50 | 114.50 | 115.00 | 115.00 | 143,373 |
| 2024-11-14 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 153,678 |
| 2024-11-13 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 146,743 |
| 2024-11-12 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | 564,555 |
| 2024-11-11 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 136,027 |
| 2024-11-08 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 137,807 |
| 2024-11-07 | 118.00 | 119.00 | 116.00 | 118.50 | 118.50 | 154,308 |
| 2024-11-06 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 92,459 |
| 2024-11-05 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 109,799 |
| 2024-11-04 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 133,035 |
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.