Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.571	29.571	29.048	29.048	27.897	36,539
2023-05-10	29.762	29.952	29.095	29.429	28.263	56,489
2023-05-09	29.524	29.524	29.333	29.333	28.171	10,499
2023-05-08	29.381	29.429	29.238	29.429	28.263	31,709
2023-05-05	29.524	29.524	29.333	29.333	28.171	40,121
2023-05-04	29.571	29.571	29.524	29.524	28.354	9,449
2023-05-03	29.810	29.810	29.524	29.571	28.400	55,773
2023-05-02	30.000	30.048	29.857	29.857	28.674	16,799
2023-04-28	30.048	30.048	29.667	30.000	28.811	34,745
2023-04-27	30.000	30.191	30.000	30.191	28.994	3,216
2023-04-26	29.762	30.095	29.762	30.000	28.811	6,310
2023-04-25	29.810	29.810	29.476	29.476	28.308	40,949
2023-04-24	30.000	30.000	29.905	29.905	28.720	9,486
2023-04-21	30.333	30.333	30.048	30.048	28.857	18,899
2023-04-20	30.857	31.286	30.286	30.333	29.131	108,149
2023-04-19	30.238	31.571	30.238	30.476	29.269	258,503
2023-04-18	30.143	30.381	30.095	30.143	28.949	22,049
2023-04-17	30.191	30.238	30.095	30.143	28.949	36,150
2023-04-14	30.381	30.429	30.333	30.381	29.177	76,649
2023-04-13	30.381	30.476	30.191	30.476	29.269	86,204
2023-04-12	30.381	30.476	30.381	30.381	29.177	32,549
2023-04-11	30.381	30.429	30.333	30.381	29.177	26,286
2023-04-10	30.333	30.476	30.286	30.381	29.177	32,549
2023-04-07	30.571	30.619	30.476	30.571	29.360	15,793
2023-04-06	30.810	30.810	30.476	30.619	29.406	30,449
2023-03-31	31.048	31.095	30.857	31.000	29.772	35,909
2023-03-30	30.857	31.095	30.857	31.048	29.817	14,804
2023-03-29	31.048	31.095	30.857	30.857	29.635	23,099
2023-03-28	31.476	31.571	31.048	31.048	29.817	59,219
2023-03-27	30.476	31.810	30.476	31.238	30.000	102,676
2023-03-24	30.381	30.905	30.381	30.429	29.223	74,549
2023-03-23	30.048	30.381	30.048	30.286	29.086	22,154
2023-03-22	30.095	30.381	30.095	30.286	29.086	11,593
2023-03-21	30.143	30.381	29.857	30.095	28.903	32,338
2023-03-20	30.381	30.381	30.095	30.143	28.949	27,396
2023-03-17	29.571	30.238	29.571	30.095	28.903	20,344
2023-03-16	29.905	29.905	29.714	29.714	28.537	29,399
2023-03-15	30.000	30.571	30.000	30.095	28.903	29,399
2023-03-14	29.714	30.381	29.714	29.905	28.720	21,056
2023-03-13	30.476	30.476	29.714	29.952	28.766	33,761
2023-03-10	30.762	30.762	30.286	30.476	29.269	108,170
2023-03-09	31.143	31.191	30.667	31.095	29.863	60,899
2023-03-08	31.048	31.238	30.714	31.143	29.909	129,254
2023-03-07	30.524	31.333	30.476	31.000	29.772	137,452
2023-03-06	29.952	31.095	29.952	30.381	29.177	36,749
2023-03-03	30.000	30.095	29.762	29.952	28.766	11,549
2023-03-02	29.667	30.095	29.667	29.714	28.537	6,299
2023-03-01	29.381	30.143	29.381	29.524	28.354	69,299
2023-02-24	29.524	29.524	29.429	29.429	28.263	8,399
2023-02-23	29.238	29.714	29.238	29.714	28.537	31,696
2023-02-22	29.143	29.238	29.143	29.238	28.080	28,349
2023-02-21	29.048	29.333	29.048	29.143	27.988	15,026
2023-02-20	28.857	29.619	28.857	29.095	27.942	18,899
2023-02-17	28.857	29.000	28.857	28.952	27.805	20,367
2023-02-16	28.667	28.857	28.667	28.857	27.714	2,099
2023-02-15	28.619	28.857	28.619	28.857	27.714	10,667
2023-02-14	28.857	28.857	28.714	28.714	27.577	13,655
2023-02-13	28.762	28.762	28.762	28.762	27.622	22,070
2023-02-10	28.857	28.857	28.762	28.762	27.622	8,525
2023-02-09	28.762	28.762	28.714	28.762	27.622	14,726

← NewerPage 15 of 21 · 1,221 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.