Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.300	28.300	27.850	27.850	27.850	21,021
2025-05-02	28.450	28.550	28.300	28.300	28.300	16,000
2025-04-30	28.550	28.550	28.050	28.100	28.100	108,177
2025-04-29	27.550	28.250	27.550	28.000	28.000	40,000
2025-04-28	27.950	27.950	27.650	27.700	27.700	9,864
2025-04-25	27.300	27.800	27.300	27.750	27.750	39,000
2025-04-24	27.400	27.400	27.150	27.250	27.250	33,177
2025-04-23	27.250	27.350	27.000	27.200	27.200	134,000
2025-04-22	27.100	27.400	27.100	27.150	27.150	33,019
2025-04-21	27.250	27.250	27.000	27.200	27.200	37,049
2025-04-18	27.100	27.500	27.100	27.250	27.250	32,000
2025-04-17	27.150	27.400	27.050	27.250	27.250	33,000
2025-04-16	27.700	27.800	27.200	27.350	27.350	25,000
2025-04-15	27.250	27.900	27.250	27.650	27.650	54,001
2025-04-14	27.200	28.050	27.100	27.200	27.200	46,162
2025-04-11	27.000	27.300	27.000	27.200	27.200	40,000
2025-04-10	27.850	28.100	27.100	27.950	27.950	108,055
2025-04-09	26.450	26.800	25.950	26.100	26.100	169,839
2025-04-08	27.000	27.300	26.550	26.750	26.750	127,025
2025-04-07	27.000	27.000	27.000	27.000	27.000	237,335
2025-04-02	29.800	30.100	29.600	30.000	30.000	65,000
2025-04-01	29.700	30.050	29.700	29.800	29.800	24,000
2025-03-31	29.950	29.950	29.300	29.700	29.700	47,056
2025-03-28	30.500	30.500	30.200	30.200	30.200	41,061
2025-03-27	30.800	30.900	30.750	30.800	30.800	32,076
2025-03-26	30.850	31.000	30.550	31.000	31.000	25,099
2025-03-25	30.650	30.950	30.650	30.950	30.950	7,012
2025-03-24	30.500	30.650	30.500	30.650	30.650	10,000
2025-03-21	30.900	30.900	30.800	30.850	30.850	46,000
2025-03-20	30.600	30.900	30.600	30.850	30.850	43,000
2025-03-19	30.400	30.800	30.300	30.700	30.700	63,222
2025-03-18	30.500	30.600	30.350	30.600	30.600	63,549
2025-03-17	30.350	30.700	30.350	30.350	30.350	64,000
2025-03-14	30.250	30.450	30.250	30.300	30.300	15,000
2025-03-13	30.450	30.850	30.350	30.350	30.350	47,000
2025-03-12	30.200	30.700	30.150	30.150	30.150	38,000
2025-03-11	29.950	30.250	29.950	30.150	30.150	22,000
2025-03-10	30.400	31.250	30.100	30.200	30.200	49,619
2025-03-07	30.400	30.400	30.200	30.400	30.400	10,000
2025-03-06	30.500	30.650	30.150	30.450	30.450	39,035
2025-03-05	30.050	30.400	30.050	30.100	30.100	76,113
2025-03-04	29.850	30.750	29.850	30.350	30.350	42,000
2025-03-03	30.050	30.150	30.050	30.150	30.150	30,000
2025-02-27	30.350	30.350	30.200	30.200	30.200	17,063
2025-02-26	30.150	30.450	30.150	30.450	30.450	21,154
2025-02-25	30.250	30.250	30.100	30.100	30.100	33,288
2025-02-24	29.950	30.300	29.950	30.300	30.300	25,079
2025-02-21	30.200	30.450	30.150	30.450	30.450	29,303
2025-02-20	30.200	30.350	30.200	30.250	30.250	23,000
2025-02-19	30.100	30.400	30.100	30.350	30.350	26,004
2025-02-18	30.100	30.200	30.050	30.200	30.200	21,034
2025-02-17	30.100	30.200	30.050	30.200	30.200	53,798
2025-02-14	29.950	30.050	29.750	30.050	30.050	43,000
2025-02-13	29.800	30.000	29.700	29.950	29.950	53,062
2025-02-12	29.800	29.900	29.650	29.900	29.900	19,000
2025-02-11	29.900	30.050	29.800	29.800	29.800	28,000
2025-02-10	29.600	30.050	29.600	29.950	29.950	74,000
2025-02-07	30.150	30.150	29.650	29.900	29.900	79,144
2025-02-06	29.550	29.800	29.350	29.600	29.600	22,859
2025-02-05	29.500	29.550	29.250	29.450	29.450	30,000

← NewerPage 7 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.