Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.400	21.450	21.150	21.400	21.400	99,249
2026-04-24	21.750	21.750	21.350	21.500	21.500	68,989
2026-04-23	21.600	21.650	21.350	21.600	21.600	131,154
2026-04-22	21.750	21.750	21.550	21.650	21.650	77,100
2026-04-21	21.650	21.800	21.600	21.700	21.700	137,000
2026-04-20	21.700	21.700	21.500	21.650	21.650	46,000
2026-04-17	21.650	21.700	21.500	21.700	21.700	94,000
2026-04-16	21.600	22.000	21.300	21.600	21.600	256,000
2026-04-15	21.500	21.700	21.500	21.600	21.600	43,020
2026-04-14	21.650	21.700	21.400	21.500	21.500	67,000
2026-04-13	21.450	21.500	21.300	21.450	21.450	37,000
2026-04-10	21.450	21.650	21.450	21.450	21.450	31,734
2026-04-09	21.450	21.650	21.400	21.500	21.500	23,000
2026-04-08	21.650	21.700	21.350	21.500	21.500	75,109
2026-04-07	21.500	21.700	21.400	21.450	21.450	19,000
2026-04-02	21.500	21.600	21.450	21.450	21.450	77,225
2026-04-01	21.800	21.850	21.650	21.650	21.650	35,047
2026-03-31	21.750	21.850	21.500	21.600	21.600	49,102
2026-03-30	21.700	21.750	21.300	21.750	21.750	70,000
2026-03-27	21.150	21.500	21.150	21.350	21.350	63,000
2026-03-26	21.350	21.500	21.300	21.350	21.350	59,106
2026-03-25	21.650	21.650	21.400	21.500	21.500	23,099
2026-03-24	21.250	21.500	21.000	21.400	21.400	66,000
2026-03-23	21.350	21.350	21.000	21.150	21.150	83,000
2026-03-20	21.650	21.650	21.250	21.350	21.350	182,099
2026-03-19	21.650	21.650	21.300	21.450	21.450	175,000
2026-03-18	21.800	22.200	21.650	21.700	21.700	138,000
2026-03-17	22.000	22.000	21.500	21.750	21.750	197,000
2026-03-16	22.650	22.650	21.250	21.400	21.400	795,000
2026-03-13	22.550	22.600	22.400	22.500	22.500	71,181
2026-03-12	22.600	22.650	22.350	22.550	22.550	72,416
2026-03-11	22.700	22.950	22.600	22.700	22.700	273,557
2026-03-10	23.000	23.000	22.750	22.800	22.800	56,656
2026-03-09	22.950	23.100	22.800	22.850	22.850	131,866
2026-03-06	23.650	23.750	23.500	23.750	23.750	59,000
2026-03-05	24.200	24.200	23.600	23.800	23.800	169,005
2026-03-04	23.800	24.100	23.500	24.100	24.100	201,199
2026-03-03	24.250	24.250	23.700	23.950	23.950	137,000
2026-03-02	24.250	24.350	24.100	24.350	24.350	101,100
2026-02-26	24.350	24.450	24.250	24.400	24.400	86,271
2026-02-25	24.200	24.500	24.150	24.350	24.350	142,000
2026-02-24	24.400	24.500	24.000	24.300	24.300	158,519
2026-02-23	24.450	24.600	24.200	24.450	24.450	158,000
2026-02-11	24.550	24.550	24.300	24.450	24.450	68,001
2026-02-10	24.500	24.500	24.100	24.250	24.250	45,000
2026-02-09	24.400	24.500	24.200	24.300	24.300	66,000
2026-02-06	24.350	24.400	23.500	23.950	23.950	162,000
2026-02-05	24.300	24.600	24.300	24.350	24.350	50,005
2026-02-04	24.650	24.650	24.400	24.550	24.550	86,174
2026-02-03	24.600	24.650	24.350	24.450	24.450	79,000
2026-02-02	24.750	24.800	24.450	24.550	24.550	56,000
2026-01-30	24.900	25.150	24.700	24.950	24.950	67,000
2026-01-29	25.150	25.200	25.000	25.050	25.050	48,000
2026-01-28	25.500	25.600	25.050	25.150	25.150	153,000
2026-01-27	25.250	25.400	25.250	25.400	25.400	39,000
2026-01-26	25.200	25.450	25.200	25.250	25.250	45,199
2026-01-23	25.800	25.800	25.200	25.200	25.200	102,050
2026-01-22	26.400	26.450	25.400	25.600	25.600	160,099
2026-01-21	26.600	26.600	25.800	25.950	25.950	175,174
2026-01-20	27.150	27.250	26.000	26.650	26.650	1,169,495

← NewerPage 3 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.