Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.950	27.100	26.900	26.900	26.900	20,000
2025-07-28	26.950	27.000	26.900	26.900	26.900	11,000
2025-07-25	26.900	26.950	26.900	26.950	26.950	16,000
2025-07-24	26.950	27.000	26.850	26.900	26.900	34,004
2025-07-23	27.000	27.150	27.000	27.000	27.000	9,000
2025-07-22	27.000	27.200	27.000	27.000	27.000	43,000
2025-07-21	27.050	27.200	26.900	27.150	27.150	63,000
2025-07-18	27.200	27.200	27.100	27.100	27.100	9,010
2025-07-17	27.250	27.300	27.050	27.050	27.050	25,816
2025-07-16	27.250	27.300	27.250	27.250	27.250	8,104
2025-07-15	27.100	27.150	27.100	27.150	27.150	11,000
2025-07-14	27.700	27.700	27.700	27.700	27.700	0
2025-07-11	27.700	27.700	27.700	27.700	27.700	1,000
2025-07-10	27.100	27.300	27.000	27.300	27.300	34,000
2025-07-09	27.050	27.400	27.000	27.200	27.200	49,084
2025-07-08	28.100	28.100	27.800	27.800	27.800	3,199
2025-07-07	27.000	27.550	27.000	27.250	27.250	31,000
2025-07-04	27.600	27.650	27.600	27.650	27.650	5,000
2025-07-03	27.750	27.800	27.700	27.700	27.700	8,000
2025-07-02	27.850	27.850	27.650	27.750	27.750	17,000
2025-07-01	27.350	28.100	27.350	27.900	27.900	26,000
2025-06-30	27.800	27.800	27.550	27.700	27.700	18,321
2025-06-27	28.100	28.100	27.550	27.800	27.800	25,000
2025-06-26	28.300	28.300	27.400	27.800	27.800	41,397
2025-06-25	27.350	28.150	27.300	27.800	27.800	38,000
2025-06-24	27.300	28.200	27.200	27.500	27.500	38,000
2025-06-23	27.100	27.250	27.000	27.250	27.250	43,000
2025-06-20	27.600	27.600	27.300	27.300	27.300	5,300
2025-06-19	27.450	27.450	27.400	27.400	27.400	9,401
2025-06-18	27.400	27.600	27.200	27.550	27.550	15,500
2025-06-17	27.600	27.600	27.500	27.600	27.600	15,228
2025-06-16	29.100	29.200	29.100	29.200	27.700	36,499
2025-06-13	29.100	29.100	29.000	29.100	27.605	18,090
2025-06-12	29.200	29.200	29.100	29.150	27.653	12,000
2025-06-11	29.150	29.200	29.100	29.150	27.653	14,214
2025-06-10	29.300	29.300	29.250	29.250	29.250	7,000
2025-06-09	29.300	29.300	29.200	29.200	29.200	15,116
2025-06-06	29.400	29.450	29.350	29.350	29.350	36,000
2025-06-05	29.300	29.300	29.150	29.250	29.250	8,521
2025-06-04	29.100	29.200	29.050	29.100	29.100	20,000
2025-06-03	29.200	29.200	28.950	29.000	29.000	17,000
2025-06-02	29.450	29.450	29.000	29.000	29.000	20,235
2025-05-29	29.000	29.250	28.700	28.900	28.900	67,000
2025-05-28	29.200	29.200	29.150	29.200	29.200	11,000
2025-05-27	29.400	29.400	29.250	29.250	29.250	10,000
2025-05-26	29.200	29.350	29.100	29.250	29.250	13,000
2025-05-23	28.700	29.550	28.700	29.250	29.250	14,000
2025-05-22	29.400	29.400	29.400	29.400	29.400	0
2025-05-21	29.300	29.450	29.300	29.400	29.400	15,000
2025-05-20	29.000	29.500	29.000	29.500	29.500	14,000
2025-05-19	29.900	29.900	29.050	29.300	29.300	23,144
2025-05-16	29.150	29.300	29.150	29.200	29.200	12,000
2025-05-15	29.100	29.200	29.000	29.000	29.000	20,000
2025-05-14	29.050	29.150	29.000	29.100	29.100	25,000
2025-05-13	29.150	29.200	28.700	29.000	29.000	31,000
2025-05-12	28.700	28.850	28.650	28.850	28.850	33,000
2025-05-09	28.450	28.750	28.200	28.700	28.700	77,000
2025-05-08	28.350	28.650	28.350	28.550	28.550	38,000
2025-05-07	28.650	28.650	28.150	28.300	28.300	42,000
2025-05-06	28.550	28.700	28.000	28.200	28.200	43,000

← NewerPage 6 of 21 · 1,220 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.