Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.095	28.191	28.000	28.191	27.074	44,099
2022-11-02	28.238	28.286	28.191	28.238	27.119	36,805
2022-11-01	28.095	28.286	28.095	28.238	27.119	43,188
2022-10-31	28.381	28.571	28.191	28.238	27.119	93,449
2022-10-28	28.429	28.571	28.429	28.476	27.348	24,149
2022-10-27	28.381	28.762	28.333	28.762	27.622	20,999
2022-10-26	28.476	28.619	28.381	28.429	27.302	52,499
2022-10-25	28.905	28.905	28.333	28.429	27.302	64,430
2022-10-24	28.667	29.000	28.667	28.905	27.760	23,099
2022-10-21	28.714	28.857	28.714	28.857	27.714	37,931
2022-10-20	28.619	28.905	28.619	28.810	27.668	31,499
2022-10-19	29.048	29.048	28.905	28.905	27.760	23,260
2022-10-18	28.952	28.952	28.714	28.857	27.714	30,586
2022-10-17	28.667	29.000	28.619	28.905	27.760	40,949
2022-10-14	28.714	29.048	28.714	29.048	27.897	19,213
2022-10-13	28.667	28.762	28.571	28.714	27.577	65,099
2022-10-12	28.619	28.857	28.571	28.857	27.714	37,799
2022-10-11	29.143	29.143	28.524	28.810	27.668	95,549
2022-10-07	29.333	29.333	29.095	29.143	27.988	76,649
2022-10-06	29.143	29.333	29.095	29.333	28.171	65,099
2022-10-05	29.286	29.524	29.048	29.143	27.988	63,052
2022-10-04	29.048	29.952	29.048	29.286	28.125	27,299
2022-10-03	28.810	29.048	28.810	29.048	27.897	10,585
2022-09-30	29.048	29.048	28.905	29.000	27.851	35,699
2022-09-29	29.333	29.333	28.857	29.000	27.851	39,899
2022-09-28	29.191	29.238	28.762	28.905	27.760	39,899
2022-09-27	29.048	29.333	29.048	29.238	28.080	15,119
2022-09-26	29.238	29.476	29.048	29.048	27.897	72,449
2022-09-23	29.191	30.238	29.191	29.810	28.628	58,799
2022-09-22	29.762	29.857	29.286	29.619	28.445	71,399
2022-09-21	29.810	30.095	29.714	29.762	28.583	45,149
2022-09-20	29.810	30.048	29.762	29.905	28.720	47,249
2022-09-19	30.000	30.000	29.714	30.000	28.811	37,799
2022-09-16	30.191	30.191	30.000	30.000	28.811	75,619
2022-09-15	30.191	30.333	30.143	30.333	29.131	56,539
2022-09-14	30.333	30.476	30.095	30.429	29.223	26,249
2022-09-13	30.476	30.714	30.286	30.476	29.269	60,899
2022-09-12	30.476	30.476	30.048	30.191	28.994	52,562
2022-09-08	30.095	30.810	30.095	30.476	29.269	27,352
2022-09-07	30.000	30.286	29.905	30.095	28.903	56,699
2022-09-06	31.000	31.000	30.143	30.381	29.177	65,099
2022-09-05	30.619	31.000	30.619	31.000	29.772	11,549
2022-09-02	30.952	31.143	30.619	30.857	29.635	45,149
2022-09-01	29.952	31.143	29.952	30.714	29.497	146,999
2022-08-31	29.810	29.952	29.476	29.857	28.674	39,579
2022-08-30	29.619	30.143	29.571	29.857	28.674	32,897
2022-08-29	29.762	29.762	29.381	29.667	28.491	67,199
2022-08-26	30.143	30.524	29.857	30.000	28.811	82,625
2022-08-25	30.286	30.286	30.000	30.143	28.949	33,809
2022-08-24	30.095	30.571	30.000	30.048	28.857	34,649
2022-08-23	29.952	30.095	29.952	30.095	28.903	30,449
2022-08-22	30.048	30.048	29.905	29.952	28.766	26,249
2022-08-19	29.952	30.381	29.952	30.000	28.811	28,349
2022-08-18	29.762	30.810	29.762	30.191	28.994	36,749
2022-08-17	30.000	30.143	29.714	30.000	28.811	30,869
2022-08-16	30.571	30.857	30.000	30.000	28.811	39,059
2022-08-15	30.571	31.286	30.095	30.476	29.269	67,199
2022-08-12	29.381	31.143	29.381	30.476	29.269	95,549
2022-08-11	29.381	29.476	29.381	29.381	28.217	22,220
2022-08-10	29.095	29.333	29.095	29.333	28.171	23,099

← NewerPage 17 of 21 · 1,216 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.