Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.150	27.250	26.000	26.650	26.650	1,169,495
2026-01-19	24.550	26.950	24.550	26.950	26.950	1,466,000
2026-01-16	24.800	24.800	24.400	24.500	24.500	150,231
2026-01-15	24.300	24.400	24.300	24.400	24.400	69,000
2026-01-14	24.300	24.450	24.300	24.400	24.400	148,516
2026-01-13	24.550	24.550	24.250	24.300	24.300	40,000
2026-01-12	24.200	24.350	24.200	24.300	24.300	40,025
2026-01-09	24.300	24.400	24.300	24.350	24.350	66,397
2026-01-08	24.400	24.400	24.300	24.300	24.300	22,000
2026-01-07	24.300	24.400	24.300	24.350	24.350	55,798
2026-01-06	24.300	24.350	24.200	24.350	24.350	117,427
2026-01-05	24.300	24.300	24.200	24.300	24.300	20,000
2026-01-02	24.450	24.500	24.200	24.300	24.300	52,000
2025-12-31	24.450	24.500	24.300	24.400	24.400	48,601
2025-12-30	24.400	24.450	24.300	24.450	24.450	59,000
2025-12-29	24.450	24.500	24.400	24.400	24.400	81,000
2025-12-26	24.550	24.550	24.350	24.450	24.450	102,000
2025-12-24	24.450	24.600	24.450	24.450	24.450	96,000
2025-12-23	24.650	24.650	24.350	24.450	24.450	89,537
2025-12-22	24.650	24.650	24.550	24.550	24.550	63,000
2025-12-19	24.700	24.700	24.550	24.650	24.650	26,691
2025-12-18	24.600	24.700	24.550	24.600	24.600	59,000
2025-12-17	25.300	25.300	24.700	24.750	24.750	43,000
2025-12-16	24.550	24.750	24.550	24.750	24.750	20,000
2025-12-15	24.800	24.850	24.650	24.800	24.800	61,049
2025-12-12	25.400	25.400	24.700	24.750	24.750	65,365
2025-12-11	24.800	24.800	24.700	24.750	24.750	35,000
2025-12-10	24.750	24.800	24.500	24.800	24.800	102,909
2025-12-09	24.800	24.900	24.700	24.850	24.850	31,148
2025-12-08	25.000	25.000	24.750	24.900	24.900	47,077
2025-12-05	25.000	25.000	25.000	25.000	25.000	22,000
2025-12-04	25.150	25.150	24.800	25.000	25.000	90,000
2025-12-03	25.000	25.200	25.000	25.150	25.150	9,021
2025-12-02	25.700	25.700	25.100	25.150	25.150	28,000
2025-12-01	25.150	25.250	25.000	25.250	25.250	54,000
2025-11-28	25.100	25.200	25.050	25.150	25.150	20,000
2025-11-27	25.150	25.150	25.050	25.100	25.100	18,000
2025-11-26	25.050	25.300	25.000	25.300	25.300	105,000
2025-11-25	25.150	25.150	24.850	25.050	25.050	11,100
2025-11-24	25.050	25.250	25.050	25.200	25.200	8,179
2025-11-21	25.300	25.300	24.900	25.050	25.050	54,000
2025-11-20	25.050	25.250	24.950	25.250	25.250	68,000
2025-11-19	25.700	25.700	24.850	25.000	25.000	74,000
2025-11-18	26.150	26.150	25.600	25.700	25.700	28,000
2025-11-17	26.150	26.150	25.900	26.000	26.000	21,000
2025-11-14	26.100	26.200	26.000	26.100	26.100	38,000
2025-11-13	26.000	26.200	26.000	26.100	26.100	23,233
2025-11-12	26.100	26.150	26.000	26.050	26.050	17,107
2025-11-11	26.050	26.050	25.950	26.000	26.000	26,138
2025-11-10	26.100	26.100	26.000	26.050	26.050	34,450
2025-11-07	26.200	26.200	26.050	26.100	26.100	26,000
2025-11-06	26.850	26.850	26.200	26.250	26.250	15,000
2025-11-05	26.200	26.300	26.200	26.250	26.250	21,765
2025-11-04	26.200	26.250	26.150	26.200	26.200	18,123
2025-11-03	26.100	26.200	26.100	26.200	26.200	4,000
2025-10-31	26.200	26.200	26.200	26.200	26.200	5,000
2025-10-30	26.800	26.800	26.200	26.200	26.200	26,054
2025-10-29	26.200	26.300	26.200	26.200	26.200	37,000
2025-10-28	26.300	26.300	26.150	26.200	26.200	38,000
2025-10-27	26.700	26.700	26.250	26.300	26.300	9,602

← NewerPage 4 of 5 · 244 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.