Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.571	27.667	27.476	27.667	27.667	32,622
2024-01-25	27.857	28.095	27.476	27.524	27.524	49,349
2024-01-24	27.571	27.810	27.476	27.619	27.619	46,199
2024-01-23	27.476	27.762	27.381	27.571	27.571	66,149
2024-01-22	27.524	27.619	27.333	27.381	27.381	76,757
2024-01-19	27.619	27.810	27.381	27.476	27.476	66,149
2024-01-18	27.571	27.667	27.429	27.524	27.524	35,699
2024-01-17	27.714	27.762	27.524	27.571	27.571	112,486
2024-01-16	28.048	28.048	27.619	27.857	27.857	245,699
2024-01-15	28.143	28.429	28.095	28.095	28.095	40,949
2024-01-12	28.429	28.476	28.143	28.143	28.143	69,299
2024-01-11	28.286	28.429	28.191	28.191	28.191	24,149
2024-01-10	28.429	28.524	28.191	28.191	28.191	45,149
2024-01-09	28.667	28.667	28.333	28.429	28.429	47,249
2024-01-08	28.571	29.381	28.476	28.667	28.667	204,749
2024-01-05	28.000	28.524	28.000	28.429	28.429	180,652
2024-01-04	28.095	28.095	28.000	28.000	28.000	8,609
2024-01-03	28.143	28.143	28.000	28.048	28.048	17,849
2024-01-02	28.143	28.286	28.095	28.191	28.191	22,889
2023-12-29	28.000	28.048	27.952	28.048	28.048	53,089
2023-12-28	28.095	28.095	27.905	28.048	28.048	62,999
2023-12-27	28.095	28.191	28.000	28.095	28.095	61,951
2023-12-26	28.095	28.095	28.000	28.095	28.095	52,499
2023-12-25	28.095	28.095	28.048	28.048	28.048	32,780
2023-12-22	28.048	28.143	28.048	28.048	28.048	45,228
2023-12-21	28.191	28.191	28.048	28.095	28.095	52,499
2023-12-20	28.238	28.381	28.143	28.381	28.381	54,704
2023-12-19	28.333	28.333	27.952	28.191	28.191	156,284
2023-12-18	28.524	28.524	28.381	28.381	28.381	53,669
2023-12-15	28.476	28.476	28.381	28.476	28.476	57,753
2023-12-14	28.381	28.476	28.381	28.429	28.429	53,864
2023-12-13	28.429	28.429	28.286	28.381	28.381	89,249
2023-12-12	28.619	28.619	28.429	28.524	28.524	59,849
2023-12-11	28.714	28.714	28.524	28.524	28.524	87,149
2023-12-08	28.571	28.857	28.476	28.714	28.714	66,547
2023-12-07	28.571	28.571	28.429	28.571	28.571	66,359
2023-12-06	28.476	28.571	28.429	28.476	28.476	54,461
2023-12-05	28.476	28.571	28.381	28.476	28.476	60,899
2023-12-04	28.524	28.571	28.429	28.524	28.524	80,273
2023-12-01	28.619	28.667	28.476	28.571	28.571	46,255
2023-11-30	28.524	28.571	28.476	28.476	28.476	30,449
2023-11-29	28.524	28.619	28.476	28.476	28.476	53,549
2023-11-28	28.524	28.619	28.524	28.524	28.524	41,999
2023-11-27	28.571	28.714	28.524	28.524	28.524	56,699
2023-11-24	28.714	28.905	28.619	28.619	28.619	58,799
2023-11-23	28.762	28.810	28.619	28.714	28.714	61,958
2023-11-22	28.571	29.000	28.571	28.762	28.762	58,799
2023-11-21	28.667	29.238	28.667	28.857	28.857	131,249
2023-11-20	28.524	28.810	28.429	28.810	28.810	46,653
2023-11-17	28.429	28.619	28.429	28.476	28.476	35,699
2023-11-16	28.905	28.952	28.381	28.429	28.429	36,749
2023-11-15	28.524	28.905	28.381	28.429	28.429	77,295
2023-11-14	28.571	28.571	28.381	28.429	28.429	68,249
2023-11-13	28.476	29.095	28.476	28.571	28.571	8,485
2023-11-10	28.571	28.619	28.381	28.571	28.571	90,157
2023-11-09	29.143	29.143	28.524	28.524	28.524	90,756
2023-11-08	28.810	29.238	28.810	29.048	29.048	66,743
2023-11-07	29.524	29.619	29.381	29.381	29.381	16,799
2023-11-06	29.429	29.714	29.381	29.619	29.619	36,768
2023-11-03	29.381	29.667	29.333	29.429	29.429	29,399

← NewerPage 12 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.