Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.500	29.550	29.250	29.450	29.450	30,000
2025-02-04	29.450	29.450	29.250	29.250	29.250	18,729
2025-02-03	29.400	29.550	29.150	29.450	29.450	22,099
2025-01-22	29.300	29.650	29.250	29.500	29.500	45,000
2025-01-21	29.350	29.450	29.100	29.450	29.450	43,000
2025-01-20	29.800	29.950	29.300	29.350	29.350	91,030
2025-01-17	29.700	29.700	29.400	29.400	29.400	38,257
2025-01-16	29.700	29.800	29.600	29.700	29.700	36,154
2025-01-15	29.700	30.050	29.500	29.800	29.800	93,846
2025-01-14	29.750	29.750	29.150	29.450	29.450	29,203
2025-01-13	29.500	29.500	29.100	29.450	29.450	71,000
2025-01-10	29.900	30.000	29.500	29.500	29.500	40,108
2025-01-09	30.200	30.200	29.900	29.900	29.900	63,071
2025-01-08	30.500	30.500	30.250	30.300	30.300	23,023
2025-01-07	30.500	30.550	30.250	30.500	30.500	60,000
2025-01-06	30.650	30.650	30.450	30.600	30.600	29,020
2025-01-03	30.650	31.200	30.400	30.700	30.700	24,399
2025-01-02	30.600	30.900	30.400	30.600	30.600	21,505
2024-12-31	30.800	30.800	30.600	30.600	30.600	4,633
2024-12-30	30.700	30.850	30.550	30.800	30.800	18,140
2024-12-27	30.900	31.150	30.650	30.800	30.800	14,000
2024-12-26	30.850	30.900	30.750	30.900	30.900	9,000
2024-12-25	31.000	31.350	31.000	31.200	31.200	5,000
2024-12-24	30.700	30.700	30.550	30.700	30.700	7,204
2024-12-23	31.300	31.800	30.700	30.700	30.700	31,000
2024-12-20	30.350	30.600	30.250	30.450	30.450	33,801
2024-12-19	30.450	30.950	30.350	30.600	30.600	58,000
2024-12-18	30.850	31.150	30.700	30.700	30.700	14,000
2024-12-17	30.350	31.000	30.300	30.800	30.800	79,100
2024-12-16	30.650	30.650	30.550	30.550	30.550	12,000
2024-12-13	30.750	30.750	30.650	30.750	30.750	9,099
2024-12-12	30.750	31.100	30.750	30.850	30.850	12,000
2024-12-11	30.850	30.900	30.800	30.900	30.900	11,025
2024-12-10	30.950	31.000	30.900	30.950	30.950	17,154
2024-12-09	31.450	31.700	31.000	31.200	31.200	125,000
2024-12-06	30.950	31.050	30.650	30.800	30.800	88,949
2024-12-05	30.700	30.700	30.500	30.650	30.650	73,204
2024-12-04	30.650	31.200	30.650	30.700	30.700	37,001
2024-12-03	30.700	30.900	30.600	30.850	30.850	61,000
2024-12-02	30.850	31.050	30.600	30.650	30.650	76,290
2024-11-29	30.750	31.450	30.750	31.050	31.050	16,000
2024-11-28	30.900	30.900	30.600	30.750	30.750	78,000
2024-11-27	30.950	31.000	30.750	30.950	30.950	68,000
2024-11-26	31.200	31.200	30.950	31.050	31.050	21,034
2024-11-25	31.100	31.400	31.100	31.300	31.300	24,167
2024-11-22	30.900	31.000	30.900	31.000	31.000	8,381
2024-11-21	30.800	31.050	30.800	31.000	31.000	10,154
2024-11-20	30.950	30.950	30.950	30.950	30.950	38,692
2024-11-19	30.800	31.000	30.800	31.000	31.000	26,200
2024-11-18	30.950	31.000	30.850	31.000	31.000	29,406
2024-11-15	30.550	31.000	30.550	30.950	30.950	33,104
2024-11-14	31.000	31.100	30.800	30.800	30.800	82,040
2024-11-13	30.800	31.100	30.800	31.000	31.000	70,921
2024-11-12	31.000	31.500	30.950	30.950	30.950	98,000
2024-11-11	31.600	31.600	31.300	31.400	31.400	31,000
2024-11-08	32.300	32.300	31.550	31.600	31.600	91,000
2024-11-07	32.100	32.600	31.900	32.100	32.100	149,000
2024-11-06	32.600	32.700	32.250	32.250	32.250	199,697
2024-11-05	31.800	32.300	31.600	31.900	31.900	367,061
2024-11-04	31.700	32.650	31.700	32.550	32.550	323,130

← NewerPage 8 of 21 · 1,217 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.