Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.429	29.810	29.143	29.381	29.381	57,749
2023-11-01	29.048	29.524	28.667	29.429	29.429	65,156
2023-10-31	29.095	29.191	28.571	28.857	28.857	102,059
2023-10-30	29.143	29.381	28.857	28.905	28.905	53,549
2023-10-27	28.762	28.810	28.714	28.714	28.714	15,749
2023-10-26	28.905	28.905	28.571	28.714	28.714	40,659
2023-10-25	28.333	28.952	28.333	28.905	28.905	75,025
2023-10-24	28.667	28.667	28.286	28.571	28.571	52,499
2023-10-23	28.381	28.571	28.286	28.333	28.333	29,399
2023-10-20	28.286	28.714	28.191	28.571	28.571	33,599
2023-10-19	28.524	28.571	28.381	28.429	28.429	44,099
2023-10-18	28.333	28.762	28.191	28.476	28.476	72,449
2023-10-17	28.857	29.000	28.667	28.667	28.667	40,974
2023-10-16	28.571	28.762	28.381	28.571	28.571	52,499
2023-10-13	28.571	28.619	28.524	28.571	28.571	22,049
2023-10-12	28.762	28.762	28.191	28.524	28.524	62,999
2023-10-11	28.286	28.714	28.286	28.571	28.571	37,799
2023-10-06	28.381	28.524	28.381	28.429	28.429	6,299
2023-10-05	28.476	28.619	28.381	28.381	28.381	18,899
2023-10-04	28.429	28.762	28.286	28.333	28.333	23,099
2023-10-03	28.476	28.476	28.333	28.476	28.476	41,999
2023-10-02	28.571	28.714	28.476	28.571	28.571	40,222
2023-09-28	28.524	28.571	28.476	28.571	28.571	28,501
2023-09-27	28.476	28.667	28.429	28.524	28.524	16,902
2023-09-26	28.476	28.571	28.429	28.476	28.476	41,058
2023-09-25	28.810	28.857	28.524	28.619	28.619	127,049
2023-09-22	28.762	29.095	28.714	28.810	28.810	50,399
2023-09-21	29.143	29.143	28.714	28.905	28.905	32,549
2023-09-20	30.333	31.333	29.095	29.095	29.095	139,649
2023-09-19	29.381	29.381	28.905	28.905	28.905	13,649
2023-09-18	29.333	29.476	28.810	29.333	29.333	40,949
2023-09-15	29.619	29.857	29.524	29.571	29.571	15,802
2023-09-14	29.857	30.381	29.524	29.571	29.571	73,499
2023-09-13	29.905	30.048	29.524	29.857	29.857	54,599
2023-09-12	29.095	30.143	29.000	29.905	29.905	103,103
2023-09-11	28.952	29.143	28.810	28.952	28.952	45,149
2023-09-08	28.667	28.905	28.667	28.810	28.810	15,854
2023-09-07	28.667	29.095	28.571	28.810	28.810	36,756
2023-09-06	28.905	28.905	28.762	28.762	28.762	22,049
2023-09-05	28.810	28.905	28.810	28.905	28.905	13,649
2023-09-04	28.952	29.095	28.810	28.905	28.905	38,849
2023-09-01	28.857	29.476	28.857	28.905	28.905	53,549
2023-08-31	28.952	29.048	28.810	28.905	28.905	24,149
2023-08-30	28.571	28.905	28.571	28.857	28.857	44,099
2023-08-29	28.524	28.810	28.476	28.667	28.667	91,463
2023-08-28	28.667	29.048	28.619	28.619	28.619	58,979
2023-08-25	28.571	29.095	28.429	28.952	28.952	49,349
2023-08-24	28.714	29.048	28.476	28.952	28.952	51,797
2023-08-23	28.857	29.238	28.667	28.714	28.714	68,249
2023-08-22	29.667	29.667	28.952	29.048	29.048	16,918
2023-08-21	29.238	29.476	29.000	29.143	29.143	22,257
2023-08-18	29.143	29.476	29.048	29.095	29.095	55,649
2023-08-17	28.667	29.333	28.667	29.048	29.048	30,482
2023-08-16	28.667	28.667	28.619	28.667	28.667	14,755
2023-08-15	28.667	29.095	28.571	28.667	28.667	47,249
2023-08-14	29.000	29.048	28.429	28.571	28.571	64,051
2023-08-11	28.952	29.238	28.762	29.095	29.095	122,849
2023-08-10	29.333	29.333	28.905	29.095	29.095	43,049
2023-08-09	29.381	29.524	29.381	29.476	29.476	11,549
2023-08-08	29.905	29.905	29.476	29.524	29.524	35,837

← NewerPage 13 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.