Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.095	29.333	29.048	29.333	28.171	25,199
2022-08-08	29.238	29.429	29.095	29.143	27.988	14,699
2022-08-05	29.238	29.429	29.238	29.286	28.125	27,404
2022-08-04	29.143	29.286	29.095	29.191	28.034	26,249
2022-08-03	29.381	29.381	29.191	29.286	28.125	37,799
2022-08-02	29.476	29.476	29.238	29.381	28.217	31,919
2022-08-01	29.429	29.619	29.429	29.476	28.308	17,849
2022-07-29	29.333	29.524	29.286	29.524	28.354	28,766
2022-07-28	29.429	29.524	29.381	29.524	28.354	33,599
2022-07-27	29.524	29.714	29.381	29.524	28.354	30,470
2022-07-26	29.571	30.000	29.333	30.000	28.811	39,198
2022-07-25	29.524	29.571	29.333	29.571	28.400	37,877
2022-07-22	29.333	29.571	29.333	29.524	28.354	27,299
2022-07-21	29.429	29.429	29.286	29.429	28.263	20,999
2022-07-20	29.333	29.476	29.238	29.333	28.171	40,949
2022-07-19	28.810	29.381	28.810	29.286	28.125	19,004
2022-07-18	28.810	29.238	28.810	29.238	28.080	27,404
2022-07-15	28.857	29.000	28.857	29.000	27.851	25,199
2022-07-14	28.952	29.048	28.762	29.048	27.897	22,049
2022-07-13	29.333	29.333	28.857	29.286	28.125	26,249
2022-07-12	29.000	29.476	28.524	29.381	28.217	39,899
2022-07-11	29.048	29.143	29.000	29.000	27.851	40,960
2022-07-08	30.048	30.048	29.333	29.333	28.171	51,554
2022-07-07	29.476	29.762	29.143	29.762	28.583	73,512
2022-07-06	31.000	31.095	30.000	30.143	28.949	54,620
2022-07-05	32.191	32.191	31.571	31.857	28.674	69,719
2022-07-04	32.286	32.286	31.429	31.571	28.417	100,354
2022-07-01	32.524	32.571	32.286	32.333	29.103	87,834
2022-06-30	32.905	32.905	32.476	32.476	29.231	41,999
2022-06-29	32.952	33.524	32.952	33.048	29.746	27,299
2022-06-28	33.333	33.333	33.000	33.048	29.746	19,949
2022-06-27	33.476	33.905	33.238	33.333	30.003	33,599
2022-06-24	33.381	33.381	32.905	32.905	29.617	22,067
2022-06-23	33.143	33.333	32.762	33.286	29.960	45,149
2022-06-22	32.857	32.905	32.524	32.905	29.617	29,399
2022-06-21	32.857	33.238	32.762	33.238	29.917	24,464
2022-06-20	33.143	33.143	32.476	32.476	29.231	59,181
2022-06-17	33.524	33.524	32.857	33.095	29.789	33,599
2022-06-16	34.476	34.476	33.333	33.667	30.303	69,614
2022-06-15	33.714	34.286	33.333	34.191	30.774	148,978
2022-06-14	32.714	34.952	32.714	33.333	30.003	274,653
2022-06-13	32.381	32.429	32.095	32.143	28.931	76,649
2022-06-10	32.714	33.048	32.571	32.762	29.489	70,454
2022-06-09	33.048	33.095	32.810	32.857	29.574	41,999
2022-06-08	32.857	33.143	32.857	33.095	29.789	26,261
2022-06-07	33.048	33.048	32.857	32.857	29.574	46,199
2022-06-06	33.191	33.191	33.095	33.143	29.831	38,902
2022-06-02	33.381	33.571	33.333	33.333	30.003	32,549
2022-06-01	33.429	33.762	33.238	33.762	30.389	30,999
2022-05-31	33.810	33.810	33.333	33.333	30.003	22,175
2022-05-30	33.333	33.429	33.095	33.429	30.089	18,868
2022-05-27	33.095	33.238	33.048	33.143	29.831	24,464
2022-05-26	33.333	33.714	33.000	33.048	29.746	22,627
2022-05-25	33.000	33.810	32.952	33.333	30.003	48,299
2022-05-24	33.667	33.714	33.191	33.238	29.917	64,049
2022-05-23	33.524	33.810	33.429	33.476	30.131	45,359
2022-05-20	33.000	33.524	33.000	33.381	30.046	79,799
2022-05-19	32.905	33.095	32.714	32.905	29.617	45,286
2022-05-18	33.333	33.333	33.095	33.143	29.831	47,249
2022-05-17	32.952	33.048	32.952	33.048	29.746	7,349

← NewerPage 18 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.