Lian Hwa Foods Corp historical data

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

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
2026-09-18	79.500	81.000	79.500	81.000	81.000	340,233
2026-09-17	79.400	79.800	79.400	79.500	79.500	152,916
2026-09-16	79.500	79.900	79.300	79.300	79.300	199,334
2026-09-15	79.800	79.800	79.200	79.300	79.300	340,493
2026-09-14	80.400	80.400	79.800	80.000	80.000	233,343
2026-09-11	80.000	80.300	79.700	80.100	80.100	227,355
2026-09-10	80.100	80.400	80.000	80.200	80.200	155,876
2026-09-09	80.100	80.600	80.100	80.500	80.500	140,070
2026-09-08	80.100	80.600	80.100	80.400	80.400	163,452
2026-09-07	81.000	81.000	80.100	80.100	80.100	253,893
2026-09-04	80.200	81.000	79.900	80.600	80.600	237,122
2026-09-03	80.300	80.400	79.900	80.000	80.000	331,625
2026-09-02	80.300	80.400	80.100	80.200	80.200	229,000
2026-09-01	80.400	80.700	80.300	80.300	80.300	173,622
2026-08-31	80.600	80.900	80.400	80.500	80.500	191,693
2026-08-28	81.100	81.100	80.600	80.600	80.600	250,400
2026-08-27	81.200	81.500	81.000	81.000	81.000	156,000
2026-08-26	80.900	81.400	80.600	81.200	81.200	216,237
2026-08-25	81.100	81.200	80.700	80.800	80.800	142,159
2026-08-24	82.400	82.400	81.100	81.100	81.100	280,156
2026-08-21	82.400	83.300	82.000	82.400	82.400	207,731
2026-08-20	83.900	83.900	82.400	82.400	82.400	289,898
2026-08-19	81.500	84.300	81.200	83.900	83.900	597,394
2026-08-18	80.300	82.100	80.300	81.900	81.900	398,547
2026-08-17	80.200	81.100	80.100	80.600	80.600	357,130
2026-08-14	80.600	80.600	80.000	80.100	80.100	397,051
2026-08-13	82.100	82.100	80.700	80.700	80.700	355,711
2026-08-12	81.800	82.200	81.200	81.400	81.400	317,168
2026-08-11	80.000	81.600	80.000	81.200	81.200	198,010
2026-08-10	81.300	81.300	79.900	80.300	80.300	210,264
2026-08-07	79.900	81.000	79.900	80.600	80.600	324,951
2026-08-06	79.200	80.100	79.200	79.900	79.900	431,739
2026-08-05	80.000	81.000	79.100	80.100	80.100	524,144
2026-08-04	80.000	80.400	79.000	80.000	80.000	537,758
2026-08-03	81.500	81.500	79.700	80.400	80.400	659,753
2026-07-31	85.000	85.000	81.500	81.500	81.500	672,301
2026-07-30	81.000	83.900	80.400	82.000	82.000	936,019
2026-07-29	83.546	83.909	81.273	82.091	80.591	1,135,130
2026-07-28	82.091	83.455	82.091	83.455	81.930	708,809
2026-07-27	85.000	85.000	82.727	82.727	81.216	534,684
2026-07-24	83.636	83.636	83.091	83.546	82.019	363,249

Page 1 of 3 · 126 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.