Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	112.00	116.00	112.00	116.00	116.00	326,180
2024-10-30	112.00	112.50	111.50	112.50	112.50	81,410
2024-10-29	112.00	112.00	110.50	112.00	112.00	151,884
2024-10-28	112.00	112.50	111.50	111.50	111.50	82,800
2024-10-25	112.00	112.00	111.50	111.50	111.50	50,027
2024-10-24	111.50	112.00	111.50	112.00	112.00	67,350
2024-10-23	111.50	112.50	111.50	112.00	112.00	78,916
2024-10-22	113.00	113.00	111.50	111.50	111.50	83,625
2024-10-21	113.50	113.50	112.00	112.50	112.50	68,652
2024-10-18	113.00	113.00	112.00	112.50	112.50	222,288
2024-10-17	113.00	113.00	111.00	112.50	112.50	179,580
2024-10-16	112.00	113.00	111.50	113.00	113.00	183,302
2024-10-15	111.50	112.50	111.00	112.00	112.00	95,718
2024-10-14	113.00	113.00	111.50	111.50	111.50	110,395
2024-10-11	113.00	113.00	112.00	112.00	112.00	100,254
2024-10-09	112.50	113.00	112.00	112.50	112.50	485,981
2024-10-08	112.50	112.50	110.50	111.50	111.50	146,182
2024-10-07	111.50	113.50	111.00	111.50	111.50	452,556
2024-10-04	109.50	110.50	109.00	110.00	110.00	182,510
2024-10-01	108.00	109.00	107.50	109.00	109.00	53,700
2024-09-30	108.00	109.50	107.50	108.00	108.00	139,889
2024-09-27	109.00	109.50	108.00	108.50	108.50	106,908
2024-09-26	109.00	109.50	108.00	108.00	108.00	148,627
2024-09-25	108.50	109.00	106.50	109.00	109.00	173,279
2024-09-24	108.50	108.50	106.50	106.50	106.50	84,364
2024-09-23	109.50	109.50	108.00	108.00	108.00	102,487
2024-09-20	107.50	109.50	107.00	109.50	109.50	215,062
2024-09-19	107.50	107.50	106.00	106.50	106.50	117,856
2024-09-18	106.50	107.50	105.50	106.00	106.00	143,400
2024-09-16	105.00	107.00	104.50	106.50	106.50	92,532
2024-09-13	106.00	106.00	104.50	104.50	104.50	107,584
2024-09-12	105.50	106.00	105.00	105.00	105.00	69,542
2024-09-11	106.00	108.50	104.50	104.50	104.50	201,346
2024-09-10	104.00	109.00	104.00	106.00	106.00	259,109
2024-09-09	102.00	104.50	102.00	103.50	103.50	129,067
2024-09-06	103.50	105.00	103.00	104.50	104.50	127,786
2024-09-05	106.00	106.50	103.50	104.50	104.50	154,255
2024-09-04	101.50	105.50	101.50	104.00	104.00	258,395
2024-09-03	108.50	109.00	106.50	107.00	107.00	67,514
2024-09-02	110.00	110.00	108.00	108.00	108.00	84,791
2024-08-30	109.50	110.00	108.50	110.00	110.00	185,088
2024-08-29	107.00	108.00	106.00	108.00	108.00	111,645
2024-08-28	106.50	108.50	106.50	107.50	107.50	98,181
2024-08-27	104.00	107.00	104.00	106.50	106.50	106,800
2024-08-26	103.50	106.00	103.00	104.50	104.50	182,000
2024-08-23	106.00	106.00	102.00	103.50	103.50	305,192
2024-08-22	107.50	107.50	106.00	106.00	106.00	87,810
2024-08-21	109.50	109.50	106.00	107.50	107.50	244,753
2024-08-20	111.00	111.00	108.50	108.50	108.50	168,643
2024-08-19	116.50	117.00	110.50	110.50	110.50	200,919
2024-08-16	114.00	116.50	114.00	114.00	114.00	176,150
2024-08-15	117.00	118.50	113.50	113.50	113.50	405,135
2024-08-14	111.50	116.00	111.50	116.00	116.00	383,863
2024-08-13	108.50	112.00	108.50	110.00	110.00	233,620
2024-08-12	105.00	109.00	105.00	107.50	107.50	308,758
2024-08-09	100.50	106.00	100.50	104.00	104.00	287,559
2024-08-08	99.400	101.00	99.400	100.00	100.00	126,839
2024-08-07	96.500	102.00	96.500	101.00	101.00	288,429
2024-08-06	98.500	99.900	95.000	96.500	96.500	707,133
2024-08-05	100.50	102.00	97.100	98.500	98.500	911,422

← NewerPage 9 of 21 · 1,221 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.