Lian Hwa Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.400 | 75.600 | 74.600 | 74.900 | 74.900 | 630,745 |
| 2026-10-19 | 76.800 | 76.900 | 75.500 | 76.000 | 76.000 | 400,056 |
| 2026-10-16 | 76.600 | 77.200 | 76.600 | 76.900 | 76.900 | 348,155 |
| 2026-10-15 | 77.500 | 77.900 | 76.600 | 76.600 | 76.600 | 718,555 |
| 2026-10-14 | 77.600 | 77.700 | 77.000 | 77.500 | 77.500 | 230,629 |
| 2026-10-13 | 77.800 | 78.000 | 77.000 | 77.100 | 77.100 | 450,255 |
| 2026-10-12 | 77.800 | 77.900 | 77.500 | 77.500 | 77.500 | 307,863 |
| 2026-10-08 | 78.000 | 78.200 | 77.500 | 77.900 | 77.900 | 214,139 |
| 2026-10-07 | 77.500 | 78.300 | 77.500 | 78.000 | 78.000 | 316,660 |
| 2026-10-06 | 78.400 | 78.400 | 77.500 | 77.900 | 77.900 | 535,095 |
| 2026-10-05 | 79.700 | 79.700 | 78.400 | 78.500 | 78.500 | 635,090 |
| 2026-10-02 | 79.400 | 79.700 | 79.100 | 79.300 | 79.300 | 229,894 |
| 2026-10-01 | 79.600 | 79.900 | 79.500 | 79.800 | 79.800 | 207,408 |
| 2026-09-30 | 79.600 | 79.700 | 79.300 | 79.600 | 79.600 | 209,953 |
| 2026-09-29 | 79.600 | 80.000 | 79.600 | 79.600 | 79.600 | 126,046 |
| 2026-09-24 | 79.700 | 79.900 | 79.400 | 79.600 | 79.600 | 103,377 |
| 2026-09-23 | 79.800 | 80.100 | 79.500 | 79.700 | 79.700 | 128,556 |
| 2026-09-22 | 80.300 | 80.300 | 79.600 | 79.800 | 79.800 | 168,690 |
| 2026-09-21 | 80.900 | 80.900 | 80.200 | 80.200 | 80.200 | 129,300 |
Page 1 of 1 · 19 trading days
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.