Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.619	28.905	28.619	28.905	27.760	32,740
2023-02-07	28.810	29.000	28.619	28.810	27.668	32,570
2023-02-06	29.143	29.143	28.905	29.048	27.897	13,670
2023-02-03	28.619	29.143	28.619	29.143	27.988	33,599
2023-02-02	28.857	29.000	28.476	29.000	27.851	65,559
2023-02-01	28.762	29.143	28.762	29.048	27.897	8,588
2023-01-31	29.048	29.048	28.857	28.905	27.760	3,359
2023-01-30	29.095	29.238	29.048	29.095	27.942	22,060
2023-01-17	28.762	28.952	28.762	28.952	27.805	8,407
2023-01-16	28.762	28.857	28.571	28.762	27.622	38,849
2023-01-13	28.667	28.714	28.667	28.714	27.577	6,299
2023-01-12	28.667	28.762	28.667	28.762	27.622	7,349
2023-01-11	28.619	29.095	28.619	29.095	27.942	28,897
2023-01-10	28.619	28.714	28.571	28.714	27.577	10,623
2023-01-09	28.667	29.238	28.667	28.857	27.714	62,999
2023-01-06	29.476	29.476	29.143	29.238	28.080	48,299
2023-01-05	28.952	30.000	28.952	29.476	28.308	84,347
2023-01-04	28.095	28.476	28.095	28.333	27.211	10,499
2023-01-03	28.238	28.238	28.000	28.238	27.119	9,460
2022-12-30	28.000	28.286	28.000	28.238	27.119	12,650
2022-12-29	27.762	27.952	27.714	27.952	26.845	7,349
2022-12-28	28.286	28.286	28.095	28.095	26.982	7,349
2022-12-27	28.095	28.286	28.095	28.286	27.165	4,606
2022-12-26	28.000	28.000	27.952	27.952	26.845	9,449
2022-12-23	28.095	28.095	27.905	28.095	26.982	14,699
2022-12-22	27.810	28.191	27.762	28.000	26.891	20,999
2022-12-21	27.714	27.762	27.619	27.762	26.662	25,199
2022-12-20	27.905	27.905	27.667	27.667	26.571	38,881
2022-12-19	28.000	28.000	27.905	27.905	26.799	16,448
2022-12-16	28.000	28.000	27.905	27.952	26.845	29,402
2022-12-15	28.191	28.238	27.905	28.000	26.891	21,701
2022-12-14	28.191	28.381	28.191	28.191	27.074	34,649
2022-12-13	28.095	28.191	28.000	28.191	27.074	20,999
2022-12-12	28.571	28.571	27.905	28.000	26.891	35,348
2022-12-09	28.000	28.095	27.952	27.952	26.845	21,104
2022-12-08	28.524	28.524	27.905	27.952	26.845	22,049
2022-12-07	28.476	28.476	27.905	28.143	27.028	53,549
2022-12-06	28.667	28.762	28.619	28.714	27.577	11,686
2022-12-05	29.095	29.143	28.524	28.952	27.805	34,649
2022-12-02	28.429	28.667	28.429	28.476	27.348	11,710
2022-12-01	28.571	28.857	28.476	28.667	27.531	36,824
2022-11-30	28.095	28.667	28.095	28.571	27.439	79,379
2022-11-29	27.667	28.095	27.619	28.095	26.982	39,899
2022-11-28	27.714	27.810	27.429	27.810	26.708	60,248
2022-11-25	27.667	27.952	27.619	27.714	26.616	68,373
2022-11-24	27.810	27.857	27.571	27.667	26.571	67,199
2022-11-23	27.714	27.857	27.619	27.667	26.571	85,156
2022-11-22	27.762	27.857	27.619	27.714	26.616	42,393
2022-11-21	27.905	28.000	27.810	27.810	26.708	30,595
2022-11-18	28.095	28.095	27.905	27.905	26.799	29,031
2022-11-17	27.952	28.143	27.762	28.143	27.028	47,373
2022-11-16	28.191	28.286	28.095	28.095	26.982	36,749
2022-11-15	28.476	28.476	28.238	28.476	27.348	29,027
2022-11-14	28.191	28.619	28.191	28.381	27.257	18,899
2022-11-11	28.286	28.286	28.048	28.191	27.074	18,936
2022-11-10	28.048	28.143	28.048	28.143	27.028	26,270
2022-11-09	28.238	28.286	28.000	28.143	27.028	47,293
2022-11-08	28.429	28.429	28.191	28.191	27.074	57,181
2022-11-07	28.191	28.619	28.143	28.429	27.302	75,652
2022-11-04	28.095	28.667	28.095	28.476	27.348	37,849

← NewerPage 16 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.