Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.524	31.905	31.095	31.381	31.381	338,099
2024-05-03	30.667	31.714	30.667	30.905	30.905	422,099
2024-05-02	30.762	30.762	30.191	30.619	30.619	380,517
2024-04-30	29.667	30.476	29.571	30.429	30.429	633,156
2024-04-29	29.286	29.905	29.286	29.619	29.619	362,564
2024-04-26	29.048	29.333	28.952	29.191	29.191	290,232
2024-04-25	29.095	29.286	28.905	29.000	29.000	128,099
2024-04-24	28.810	29.286	28.810	29.095	29.095	340,199
2024-04-23	28.667	28.762	28.571	28.667	28.667	115,566
2024-04-22	28.714	28.714	28.238	28.571	28.571	136,499
2024-04-19	28.667	28.905	28.143	28.429	28.429	265,649
2024-04-18	28.667	28.952	28.524	28.714	28.714	145,949
2024-04-17	29.000	29.143	28.762	28.762	28.762	117,599
2024-04-16	28.952	28.952	28.667	28.810	28.810	200,549
2024-04-15	29.143	29.667	29.095	29.143	29.143	247,799
2024-04-12	29.143	29.238	29.000	29.143	29.143	185,973
2024-04-11	29.000	29.286	29.000	29.000	29.000	165,962
2024-04-10	29.286	29.286	28.952	29.000	29.000	208,949
2024-04-09	29.714	29.714	28.905	29.048	29.048	412,562
2024-04-08	28.238	28.333	28.143	28.333	28.333	85,049
2024-04-03	28.286	28.381	28.238	28.238	28.238	106,049
2024-04-02	28.381	28.381	28.191	28.286	28.286	104,999
2024-04-01	28.333	28.476	28.238	28.333	28.333	90,717
2024-03-29	28.238	28.333	28.238	28.238	28.238	64,049
2024-03-28	28.381	28.429	28.191	28.238	28.238	91,454
2024-03-27	28.286	28.333	28.143	28.333	28.333	113,399
2024-03-26	28.429	28.571	28.143	28.238	28.238	127,494
2024-03-25	28.381	28.571	28.191	28.333	28.333	155,574
2024-03-22	28.571	28.571	28.286	28.381	28.381	72,505
2024-03-21	28.333	28.571	28.286	28.429	28.429	128,099
2024-03-20	28.429	28.571	28.286	28.286	28.286	156,449
2024-03-19	28.524	28.524	28.238	28.429	28.429	137,551
2024-03-18	28.381	28.714	28.333	28.429	28.429	174,299
2024-03-15	29.048	29.048	28.524	28.619	28.619	131,249
2024-03-14	29.143	29.524	28.762	28.810	28.810	328,795
2024-03-13	28.952	29.048	28.524	28.714	28.714	193,199
2024-03-12	28.095	28.714	28.095	28.476	28.476	97,754
2024-03-11	27.714	28.667	27.714	28.571	28.571	247,799
2024-03-08	28.143	28.286	27.667	27.667	27.667	219,591
2024-03-07	28.286	28.381	28.143	28.238	28.238	130,486
2024-03-06	28.381	28.524	28.191	28.286	28.286	67,320
2024-03-05	28.524	28.619	28.286	28.333	28.333	88,199
2024-03-04	28.619	28.905	28.476	28.524	28.524	81,934
2024-03-01	29.048	29.048	28.571	28.571	28.571	122,849
2024-02-29	29.191	29.286	28.762	29.048	29.048	95,549
2024-02-27	28.905	28.905	28.571	28.571	28.571	111,299
2024-02-26	29.143	29.238	28.762	28.810	28.810	115,499
2024-02-23	29.381	29.381	29.095	29.095	29.095	127,049
2024-02-22	29.524	29.619	29.095	29.191	29.191	253,112
2024-02-21	28.524	30.143	28.476	29.524	29.524	699,142
2024-02-20	27.905	28.381	27.905	28.095	28.095	169,049
2024-02-19	27.619	27.905	27.619	27.810	27.810	88,323
2024-02-16	27.286	27.667	27.286	27.619	27.619	96,783
2024-02-15	27.619	27.619	27.286	27.286	27.286	90,550
2024-02-05	27.429	27.429	27.191	27.191	27.191	64,049
2024-02-02	27.667	27.762	27.381	27.429	27.429	66,149
2024-02-01	27.571	27.667	27.429	27.571	27.571	41,999
2024-01-31	27.476	27.524	27.333	27.524	27.524	61,949
2024-01-30	27.619	27.619	27.429	27.524	27.524	48,299
2024-01-29	27.667	27.714	27.476	27.667	27.667	59,849

← NewerPage 11 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.