Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.952	33.286	32.857	32.857	29.574	61,949
2022-05-13	33.048	33.048	32.857	32.905	29.617	12,599
2022-05-12	33.286	33.286	32.524	32.857	29.574	39,931
2022-05-11	33.238	34.143	33.000	33.095	29.789	39,899
2022-05-10	32.857	33.333	32.857	33.238	29.917	30,449
2022-05-09	34.095	34.095	33.286	33.286	29.960	115,184
2022-05-06	33.810	35.238	33.810	34.238	30.817	62,999
2022-05-05	34.095	34.571	34.095	34.524	31.074	28,349
2022-05-04	34.762	35.238	34.000	34.095	30.689	220,499
2022-05-03	34.619	35.429	34.286	34.714	31.246	49,349
2022-04-29	35.238	35.333	33.810	34.286	30.860	268,805
2022-04-28	35.810	35.810	34.619	34.952	31.460	74,549
2022-04-27	34.952	35.238	34.952	35.143	31.632	23,452
2022-04-26	35.524	35.524	35.429	35.524	31.974	52,499
2022-04-25	35.857	35.905	35.619	35.667	32.103	11,654
2022-04-22	35.952	35.952	35.667	35.857	32.274	11,549
2022-04-21	36.381	36.381	36.191	36.238	32.617	28,349
2022-04-20	35.810	36.048	35.810	36.000	32.403	4,199
2022-04-19	35.571	35.714	35.571	35.714	32.146	4,199
2022-04-18	36.000	36.286	35.476	35.667	32.103	42,118
2022-04-15	36.238	36.238	35.905	36.000	32.403	10,604
2022-04-14	36.333	36.333	36.333	36.333	32.703	1,049
2022-04-13	36.191	36.571	36.000	36.286	32.660	14,699
2022-04-12	36.286	36.571	36.191	36.191	32.575	12,599
2022-04-11	36.667	36.667	36.191	36.381	32.746	38,849
2022-04-08	36.762	36.810	36.762	36.762	33.089	16,180
2022-04-07	37.048	37.191	36.714	37.000	33.303	44,320
2022-04-06	37.143	37.143	37.095	37.095	33.389	16,802
2022-04-01	37.143	37.191	37.143	37.143	33.432	13,649
2022-03-31	37.143	37.476	37.143	37.381	33.646	6,393
2022-03-30	37.238	37.476	37.143	37.191	33.475	42,419
2022-03-29	37.048	37.191	37.048	37.191	33.475	25,199
2022-03-28	37.095	37.191	36.857	37.000	33.303	72,470
2022-03-25	37.238	37.810	37.143	37.191	33.475	64,060
2022-03-24	37.714	37.714	36.952	37.333	33.603	79,274
2022-03-23	37.905	38.191	37.714	37.714	33.946	28,433
2022-03-22	37.333	37.905	37.238	37.905	34.118	35,699
2022-03-21	37.429	37.476	37.286	37.333	33.603	65,204
2022-03-18	37.619	37.619	37.381	37.381	33.646	20,054
2022-03-17	37.524	37.810	37.524	37.810	34.032	25,829
2022-03-16	37.619	37.714	37.143	37.524	33.775	76,964
2022-03-15	38.333	38.333	37.238	37.524	33.775	236,409
2022-03-14	38.714	39.000	38.333	39.000	35.103	76,649
2022-03-11	39.619	39.619	38.571	38.714	34.846	119,699
2022-03-10	39.810	39.810	39.619	39.619	35.660	30,659
2022-03-09	39.048	39.952	39.048	39.619	35.660	28,715
2022-03-08	39.810	39.810	39.000	39.333	35.403	67,199
2022-03-07	40.476	40.476	39.952	40.143	36.132	103,150
2022-03-04	41.429	41.429	41.095	41.238	37.118	65,141
2022-03-03	40.714	41.714	40.667	41.667	37.504	130,724
2022-03-02	40.571	40.714	40.191	40.714	36.646	37,799
2022-03-01	40.571	40.905	40.095	40.476	36.432	53,032
2022-02-25	39.714	40.571	39.476	40.571	36.518	256,201
2022-02-24	39.524	39.714	39.238	39.714	35.746	27,824
2022-02-23	39.476	40.286	39.333	39.762	35.789	97,649
2022-02-22	39.714	39.762	39.381	39.429	35.489	67,097
2022-02-21	39.952	40.191	39.714	40.000	36.003	36,976
2022-02-18	40.000	40.191	39.762	40.048	36.046	32,549
2022-02-17	40.238	40.238	39.810	39.952	35.961	46,524
2022-02-16	39.714	40.143	39.714	39.857	35.875	92,515

← NewerPage 19 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.