Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	30.700	30.900	30.500	30.800	30.800	128,000
2024-07-31	30.300	30.700	30.300	30.700	30.700	78,000
2024-07-30	30.050	30.300	29.950	30.250	30.250	36,000
2024-07-29	30.300	30.650	30.200	30.200	30.200	91,200
2024-07-26	30.000	30.300	30.000	30.250	30.250	52,000
2024-07-23	30.350	30.400	30.150	30.150	30.150	39,300
2024-07-22	30.550	30.650	29.700	30.150	30.150	222,029
2024-07-19	31.100	31.200	30.600	30.700	30.700	117,002
2024-07-18	31.150	31.200	31.000	31.100	31.100	93,199
2024-07-17	31.350	31.350	31.050	31.150	31.150	212,000
2024-07-16	31.450	31.500	31.200	31.400	31.400	153,020
2024-07-15	32.238	32.381	32.191	32.191	32.191	270,423
2024-07-12	32.286	32.286	32.000	32.286	32.286	67,297
2024-07-11	32.524	32.524	32.238	32.286	32.286	87,674
2024-07-10	32.381	32.429	32.286	32.381	32.381	63,058
2024-07-09	32.857	32.905	31.952	32.381	32.381	148,049
2024-07-08	32.143	32.667	31.857	32.048	32.048	162,749
2024-07-05	31.714	31.762	31.667	31.714	31.714	33,125
2024-07-04	31.667	31.714	31.524	31.667	31.667	101,954
2024-07-03	31.667	31.667	31.619	31.667	31.667	30,449
2024-07-02	31.524	31.714	31.524	31.667	31.667	23,099
2024-07-01	31.714	31.857	31.667	31.714	31.714	78,749
2024-06-28	31.667	31.714	31.571	31.714	31.714	62,054
2024-06-27	31.571	31.619	31.524	31.619	31.619	16,799
2024-06-26	31.714	31.857	31.524	31.714	31.714	152,249
2024-06-25	32.143	32.143	31.619	31.667	31.667	41,105
2024-06-24	31.905	31.905	31.619	31.714	31.714	73,499
2024-06-21	31.714	31.762	31.476	31.762	31.762	110,617
2024-06-20	31.714	31.905	31.667	31.810	31.810	92,402
2024-06-19	31.810	31.905	31.714	31.714	31.714	168,001
2024-06-18	32.143	32.143	31.810	31.857	31.857	60,029
2024-06-17	31.857	32.191	31.857	31.857	31.857	160,649
2024-06-14	31.857	32.000	31.524	31.857	31.857	135,554
2024-06-13	32.095	32.095	31.762	31.857	31.857	57,224
2024-06-12	32.238	32.286	31.762	31.857	31.857	95,043
2024-06-11	32.095	32.286	31.714	31.762	31.762	47,249
2024-06-07	31.810	32.286	31.762	31.905	31.905	149,099
2024-06-06	31.762	31.810	31.429	31.619	31.619	103,949
2024-06-05	31.714	32.143	31.667	31.762	31.762	83,999
2024-06-04	31.571	31.810	31.571	31.714	31.714	51,544
2024-06-03	31.524	31.952	31.333	31.714	31.714	248,498
2024-05-31	31.238	31.619	31.238	31.571	31.571	184,807
2024-05-30	30.857	31.619	30.857	31.286	31.286	74,570
2024-05-29	31.048	31.143	30.857	30.905	30.905	90,647
2024-05-28	30.857	31.048	30.857	31.000	31.000	39,617
2024-05-27	30.762	30.952	30.762	30.905	30.905	45,636
2024-05-24	30.524	30.952	30.524	30.857	30.857	37,325
2024-05-23	31.095	31.143	30.429	30.714	30.714	227,849
2024-05-22	31.238	31.429	31.238	31.333	31.333	104,264
2024-05-21	32.143	32.143	31.429	31.524	31.524	189,113
2024-05-20	31.857	32.191	31.524	31.905	31.905	277,304
2024-05-17	31.191	31.429	31.048	31.429	31.429	192,046
2024-05-16	31.429	31.619	31.143	31.191	31.191	154,349
2024-05-15	31.095	31.619	31.095	31.286	31.286	278,249
2024-05-14	31.381	31.571	31.048	31.095	31.095	175,402
2024-05-13	31.048	31.524	30.762	31.381	31.381	275,126
2024-05-10	30.762	31.095	30.762	30.952	30.952	144,010
2024-05-09	31.143	31.143	30.714	30.810	30.810	243,704
2024-05-08	30.667	30.857	30.333	30.667	30.667	387,497
2024-05-07	31.381	31.381	30.714	31.095	31.095	352,799

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	1.3000 TWD
2022-07-06	2.0000 TWD
2021-08-10	1.6500 TWD
2020-08-25	2.3100 TWD
2019-08-01	1.0500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.