Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.048	30.048	29.524	29.667	29.667	86,592
2023-08-04	29.667	30.095	29.571	30.095	30.095	43,133
2023-08-02	30.333	30.333	29.714	29.952	29.952	100,167
2023-08-01	30.238	30.476	29.905	30.143	30.143	76,660
2023-07-31	30.048	30.286	29.857	30.095	30.095	44,099
2023-07-28	30.286	30.286	29.810	29.905	29.905	44,158
2023-07-27	29.762	30.143	29.524	29.857	29.857	35,816
2023-07-26	29.857	29.905	29.762	29.762	29.762	46,199
2023-07-25	29.810	29.857	29.381	29.619	29.619	76,654
2023-07-24	29.762	29.762	29.333	29.381	29.381	69,509
2023-07-21	29.762	29.810	29.381	29.429	29.429	66,162
2023-07-20	29.476	30.048	29.381	29.524	29.524	140,015
2023-07-19	29.619	29.619	29.333	29.333	29.333	63,314
2023-07-18	29.714	30.095	29.476	29.476	29.476	109,654
2023-07-17	29.905	30.095	29.571	29.810	29.810	88,559
2023-07-14	29.667	29.952	29.667	29.810	29.810	39,610
2023-07-13	29.857	30.286	29.810	29.810	29.810	43,070
2023-07-12	29.952	30.286	29.619	29.857	29.857	111,299
2023-07-11	30.095	30.571	30.095	30.191	30.191	7,349
2023-07-10	30.143	30.762	29.952	30.286	30.286	107,309
2023-07-07	30.476	30.476	30.191	30.381	30.381	67,199
2023-07-06	30.952	31.333	30.810	30.905	30.905	110,249
2023-07-05	31.429	31.619	31.333	31.381	31.381	28,349
2023-07-04	31.429	31.429	31.238	31.429	31.429	17,849
2023-07-03	31.810	31.905	30.952	31.191	31.191	76,649
2023-06-30	31.095	32.286	31.095	31.810	31.810	53,581
2023-06-29	31.952	32.095	31.619	31.952	31.952	54,973
2023-06-28	30.476	32.000	29.524	31.619	31.619	69,992
2023-06-27	33.095	33.333	32.714	32.810	31.510	179,483
2023-06-26	32.714	33.238	32.476	32.952	31.647	65,157
2023-06-21	32.571	33.048	32.524	32.810	31.510	75,864
2023-06-20	32.381	32.762	32.095	32.571	31.281	84,085
2023-06-19	32.714	32.714	32.191	32.238	30.961	189,005
2023-06-16	33.238	33.238	32.714	32.714	31.418	96,127
2023-06-15	33.286	33.524	32.857	33.048	31.738	118,941
2023-06-14	32.810	33.191	32.762	33.000	31.693	205,550
2023-06-13	32.524	33.095	32.381	32.714	31.418	141,753
2023-06-12	32.524	32.571	32.286	32.524	31.235	50,609
2023-06-09	32.476	33.000	32.476	32.476	31.189	59,861
2023-06-08	32.571	32.857	32.381	32.476	31.189	106,049
2023-06-07	32.857	33.095	32.381	32.714	31.418	157,870
2023-06-06	32.381	33.286	32.286	33.000	31.693	149,162
2023-06-05	32.571	33.000	32.333	32.476	31.189	148,213
2023-06-02	32.048	33.238	32.048	32.714	31.418	211,258
2023-06-01	31.952	32.429	31.905	32.333	31.052	32,648
2023-05-31	31.857	32.048	31.857	31.952	30.686	64,049
2023-05-30	32.095	32.095	31.714	31.857	30.595	72,502
2023-05-29	32.191	32.286	32.048	32.095	30.824	70,349
2023-05-26	33.143	33.143	31.714	32.095	30.824	432,112
2023-05-25	34.000	34.000	32.952	33.095	31.784	194,249
2023-05-24	32.762	33.762	32.762	33.619	32.287	339,396
2023-05-23	32.333	32.714	32.333	32.524	31.235	166,116
2023-05-22	32.714	32.714	31.905	32.191	30.915	135,677
2023-05-19	32.762	32.762	32.095	32.333	31.052	308,783
2023-05-18	33.619	33.619	32.476	32.714	31.418	493,468
2023-05-17	31.095	33.667	31.095	32.476	31.189	460,424
2023-05-16	31.429	31.667	30.952	31.429	30.183	231,524
2023-05-15	31.429	32.191	31.143	31.238	30.000	861,142
2023-05-12	29.238	31.619	29.238	31.143	29.909	384,432
2023-05-11	29.571	29.571	29.048	29.048	27.897	36,539

← NewerPage 14 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.