Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.429	40.429	39.191	39.381	35.446	32,549
2022-02-14	39.810	39.810	39.286	39.429	35.489	44,173
2022-02-11	39.333	40.619	39.333	39.857	35.875	94,898
2022-02-10	40.191	40.191	39.619	39.952	35.961	73,520
2022-02-09	38.286	40.333	38.286	40.238	36.218	203,608
2022-02-08	38.381	38.429	38.143	38.286	34.460	43,049
2022-02-07	38.000	38.429	38.000	38.381	34.546	35,699
2022-01-26	37.905	38.381	37.905	38.333	34.503	30,449
2022-01-25	38.048	38.524	37.905	38.143	34.332	68,260
2022-01-24	38.000	38.048	37.905	38.048	34.246	55,970
2022-01-21	38.000	38.143	38.000	38.048	34.246	38,902
2022-01-20	38.048	38.143	37.952	38.095	34.289	51,554
2022-01-19	38.048	38.143	37.952	38.143	34.332	31,499
2022-01-18	38.333	38.429	38.238	38.238	34.418	90,299
2022-01-17	37.952	38.333	37.952	38.333	34.503	34,834
2022-01-14	38.048	38.048	37.667	37.952	34.160	53,686
2022-01-13	38.095	38.143	38.048	38.095	34.289	33,704
2022-01-12	38.191	38.476	38.095	38.143	34.332	23,099
2022-01-11	38.095	38.333	38.048	38.191	34.375	64,469
2022-01-10	38.381	38.381	38.048	38.191	34.375	95,654
2022-01-07	38.667	38.667	38.191	38.191	34.375	110,702
2022-01-06	38.381	38.714	38.381	38.429	34.589	76,649
2022-01-05	38.714	38.714	38.524	38.524	34.675	44,347
2022-01-04	38.714	38.762	38.619	38.667	34.803	38,628
2022-01-03	38.571	38.762	38.524	38.619	34.760	61,109
2021-12-30	38.667	38.667	38.429	38.571	34.718	40,949
2021-12-29	38.381	38.905	38.286	38.667	34.803	74,915
2021-12-28	38.476	38.667	38.381	38.381	34.546	76,649
2021-12-27	38.429	38.762	38.381	38.667	34.803	54,601
2021-12-24	38.095	38.667	38.095	38.429	34.589	76,702
2021-12-23	38.286	38.476	38.095	38.095	34.289	81,899
2021-12-22	38.571	38.571	38.095	38.095	34.289	35,174
2021-12-21	38.476	38.714	38.095	38.571	34.718	28,475
2021-12-20	38.381	38.571	38.286	38.476	34.632	37,799
2021-12-17	38.143	38.333	38.143	38.238	34.418	40,949
2021-12-16	38.381	38.476	38.286	38.381	34.546	36,780
2021-12-15	38.191	38.381	38.095	38.381	34.546	20,079
2021-12-14	38.143	38.429	37.905	38.429	34.589	61,949
2021-12-13	38.571	38.571	38.143	38.143	34.332	50,084
2021-12-10	38.429	38.810	38.286	38.571	34.718	32,815
2021-12-09	38.952	38.952	38.714	38.905	35.018	30,922
2021-12-08	39.095	39.143	38.238	38.952	35.061	66,149
2021-12-07	38.238	38.476	37.810	38.238	34.418	53,549
2021-12-06	37.476	37.905	37.333	37.810	34.032	84,780
2021-12-03	37.476	37.476	37.333	37.476	33.732	115,604
2021-12-02	37.619	37.667	37.476	37.476	33.732	34,905
2021-12-01	37.524	37.714	37.191	37.667	33.903	137,024
2021-11-30	37.619	38.000	37.619	37.714	33.946	49,412
2021-11-29	37.810	37.810	37.381	37.524	33.775	45,464
2021-11-26	38.143	38.143	37.810	37.905	34.118	59,927
2021-11-25	38.000	38.191	37.952	38.095	34.289	38,009
2021-11-24	38.048	38.095	37.905	37.952	34.160	46,532
2021-11-23	38.095	38.143	37.952	38.095	34.289	38,009
2021-11-22	38.238	38.238	38.095	38.095	34.289	19,351
2021-11-19	38.286	38.286	38.095	38.286	34.460	40,134
2021-11-18	38.524	38.571	38.286	38.286	34.460	55,670
2021-11-17	38.619	38.619	38.095	38.524	34.675	38,849
2021-11-16	38.667	39.000	38.619	38.619	34.760	22,154
2021-11-15	39.048	39.333	38.571	38.857	34.975	37,799
2021-11-12	39.143	39.143	38.667	38.762	34.889	20,423

← NewerPage 20 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.