Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.200	22.350	21.800	22.000	22.000	144,714
2026-07-21	21.950	22.200	21.950	22.200	22.200	106,000
2026-07-20	21.850	22.050	21.700	22.000	22.000	72,000
2026-07-17	21.750	21.800	21.600	21.700	21.700	139,000
2026-07-16	22.100	22.100	21.650	21.850	21.850	66,396
2026-07-15	22.000	22.000	21.550	21.900	21.900	119,000
2026-07-14	21.850	21.850	21.400	21.550	21.550	89,021
2026-07-13	21.300	21.850	21.300	21.750	21.750	171,080
2026-07-10	21.400	21.400	21.400	21.400	21.400	0
2026-07-09	21.350	21.500	21.300	21.400	21.400	45,900
2026-07-08	21.550	21.950	21.300	21.350	21.350	72,000
2026-07-07	21.250	21.400	21.200	21.250	21.250	79,048
2026-07-06	21.550	21.550	21.100	21.200	21.200	60,047
2026-07-03	20.950	21.550	20.950	21.100	21.100	63,000
2026-07-02	20.800	20.900	20.650	20.700	20.700	75,195
2026-07-01	20.600	20.700	20.500	20.650	20.650	42,141
2026-06-30	20.600	20.800	20.400	20.600	20.600	195,100
2026-06-29	20.400	20.750	20.400	20.500	20.500	62,000
2026-06-26	20.450	20.500	20.300	20.400	20.400	122,208
2026-06-25	20.650	20.650	20.500	20.500	20.500	39,021
2026-06-24	20.400	20.700	20.400	20.450	20.450	58,099
2026-06-23	20.450	20.550	20.350	20.400	20.400	58,000
2026-06-22	20.600	20.800	20.500	20.500	20.500	80,000
2026-06-18	20.800	20.900	20.450	20.600	20.600	185,287
2026-06-17	20.650	21.450	20.650	20.900	20.900	175,031
2026-06-16	22.750	22.900	22.250	22.400	20.900	291,513
2026-06-15	22.850	22.950	22.700	22.750	21.227	140,143
2026-06-12	22.300	22.900	22.050	22.550	21.040	157,070
2026-06-11	21.950	22.150	21.850	22.150	20.667	104,000
2026-06-10	22.000	22.250	21.950	21.950	21.950	101,000
2026-06-09	21.850	22.450	21.800	21.950	21.950	150,000
2026-06-08	21.550	21.900	21.550	21.750	21.750	196,015
2026-06-05	21.900	22.150	21.900	22.000	22.000	87,000
2026-06-04	21.850	22.100	21.850	21.950	21.950	187,549
2026-06-03	21.650	21.900	21.600	21.850	21.850	163,058
2026-06-02	21.650	21.700	21.450	21.650	21.650	147,000
2026-06-01	21.650	21.750	21.350	21.650	21.650	150,049
2026-05-29	22.000	22.300	21.500	21.600	21.600	184,536
2026-05-28	21.400	22.400	21.350	21.950	21.950	476,030
2026-05-27	20.700	20.750	20.450	20.750	20.750	216,549
2026-05-26	20.800	20.800	20.550	20.750	20.750	77,000
2026-05-25	20.700	20.700	20.550	20.600	20.600	98,303
2026-05-22	20.650	20.850	20.650	20.700	20.700	29,000
2026-05-21	20.550	20.900	20.400	20.850	20.850	32,000
2026-05-20	20.350	20.500	20.350	20.400	20.400	153,000
2026-05-19	20.050	20.400	19.800	20.250	20.250	204,000
2026-05-18	19.900	19.900	19.700	19.900	19.900	249,000
2026-05-15	20.350	20.400	19.900	20.000	20.000	293,001
2026-05-14	20.750	20.750	20.400	20.450	20.450	247,633
2026-05-13	20.700	20.800	20.650	20.750	20.750	116,382
2026-05-12	21.100	21.100	20.550	20.750	20.750	316,438
2026-05-11	21.350	21.350	20.800	20.900	20.900	213,549
2026-05-08	21.750	21.750	21.250	21.300	21.300	65,010
2026-05-07	21.150	22.900	21.150	21.450	21.450	247,205
2026-05-06	20.800	20.950	20.650	20.900	20.900	123,323
2026-05-05	21.000	21.000	20.800	20.800	20.800	106,001
2026-05-04	21.200	21.200	20.800	21.000	21.000	147,353
2026-04-30	21.250	21.350	21.100	21.200	21.200	77,000
2026-04-29	21.400	21.400	21.200	21.300	21.300	55,000
2026-04-28	21.650	21.650	21.250	21.400	21.400	22,000

← NewerPage 2 of 21 · 1,219 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.