Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.300	26.500	26.250	26.400	26.400	46,000
2025-10-21	26.200	26.500	26.200	26.300	26.300	49,000
2025-10-20	26.350	26.400	26.200	26.400	26.400	34,000
2025-10-17	26.350	26.400	26.350	26.350	26.350	9,000
2025-10-16	26.300	26.500	26.300	26.450	26.450	21,000
2025-10-15	26.900	26.900	26.500	26.500	26.500	6,000
2025-10-14	26.550	26.600	26.450	26.450	26.450	31,099
2025-10-13	26.750	26.750	26.450	26.500	26.500	30,000
2025-10-09	26.550	26.750	26.550	26.750	26.750	8,005
2025-10-08	26.700	26.700	26.700	26.700	26.700	0
2025-10-07	26.550	26.700	26.500	26.700	26.700	22,876
2025-10-03	26.800	26.850	26.500	26.800	26.800	31,000
2025-10-02	26.650	26.750	26.500	26.750	26.750	20,000
2025-10-01	26.950	27.000	26.550	26.600	26.600	24,000
2025-09-30	26.950	27.050	26.550	26.600	26.600	13,079
2025-09-29	26.550	26.550	26.550	26.550	26.550	0
2025-09-26	26.550	26.550	26.450	26.550	26.550	8,845
2025-09-25	26.650	27.050	26.450	26.550	26.550	35,020
2025-09-24	26.500	27.000	26.450	26.650	26.650	46,931
2025-09-23	26.800	26.800	26.450	26.450	26.450	37,000
2025-09-22	26.700	27.100	26.700	27.000	27.000	65,524
2025-09-19	26.550	26.800	26.550	26.700	26.700	23,524
2025-09-18	26.350	26.800	26.300	26.550	26.550	56,299
2025-09-17	26.300	26.300	26.050	26.250	26.250	38,000
2025-09-16	26.100	26.450	26.100	26.250	26.250	36,000
2025-09-15	26.300	26.300	26.050	26.100	26.100	45,000
2025-09-12	26.250	26.400	26.200	26.200	26.200	24,300
2025-09-11	26.750	26.800	26.150	26.200	26.200	95,049
2025-09-10	26.800	26.800	26.600	26.800	26.800	13,000
2025-09-09	27.000	27.000	26.700	26.800	26.800	14,000
2025-09-08	27.000	27.000	26.600	26.900	26.900	41,003
2025-09-05	27.100	27.200	27.100	27.100	27.100	65,199
2025-09-04	27.300	27.300	27.100	27.100	27.100	155,000
2025-09-03	27.800	27.800	27.100	27.150	27.150	57,259
2025-09-02	27.100	28.450	27.100	27.150	27.150	108,000
2025-09-01	26.900	26.900	26.900	26.900	26.900	4,000
2025-08-29	27.050	27.050	26.950	26.950	26.950	11,000
2025-08-28	26.950	27.000	26.950	27.000	27.000	9,000
2025-08-27	26.950	27.100	26.900	26.950	26.950	11,000
2025-08-26	26.950	27.100	26.950	26.950	26.950	11,000
2025-08-25	27.300	27.350	27.050	27.100	27.100	44,000
2025-08-22	27.150	27.650	27.100	27.300	27.300	51,354
2025-08-21	26.750	27.000	26.750	26.950	26.950	21,000
2025-08-20	26.850	26.850	26.750	26.750	26.750	16,000
2025-08-19	26.750	26.900	26.750	26.900	26.900	14,039
2025-08-18	26.750	26.800	26.750	26.800	26.800	3,000
2025-08-15	26.500	26.700	26.500	26.600	26.600	12,000
2025-08-14	26.450	26.550	26.350	26.450	26.450	20,000
2025-08-13	26.600	26.600	26.500	26.550	26.550	25,290
2025-08-12	26.400	26.700	26.350	26.600	26.600	20,000
2025-08-11	26.250	26.750	26.250	26.750	26.750	11,000
2025-08-08	26.650	26.850	26.600	26.650	26.650	40,000
2025-08-07	26.650	26.900	26.650	26.900	26.900	18,000
2025-08-06	26.900	26.900	26.550	26.900	26.900	35,000
2025-08-05	26.900	26.950	26.800	26.950	26.950	31,397
2025-08-04	26.700	26.950	26.650	26.900	26.900	27,000
2025-08-01	26.950	26.950	26.900	26.950	26.950	13,100
2025-07-31	26.950	26.950	26.950	26.950	26.950	12,137
2025-07-30	26.900	26.950	26.900	26.950	26.950	2,000
2025-07-29	26.950	27.100	26.900	26.900	26.900	20,000

← NewerPage 5 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.