Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.550	31.550	31.400	31.500	31.500	9,000
2024-10-29	31.250	31.600	31.200	31.550	31.550	26,000
2024-10-28	31.600	31.750	31.100	31.550	31.550	87,049
2024-10-25	31.400	31.500	31.350	31.500	31.500	27,000
2024-10-24	31.700	31.750	31.400	31.450	31.450	72,100
2024-10-23	31.400	31.450	31.350	31.450	31.450	51,000
2024-10-22	31.350	31.400	31.150	31.300	31.300	18,000
2024-10-21	31.400	31.450	31.250	31.400	31.400	86,099
2024-10-18	31.400	31.500	31.200	31.400	31.400	96,624
2024-10-17	31.050	31.450	31.000	31.350	31.350	48,000
2024-10-16	31.000	31.200	30.900	31.200	31.200	41,000
2024-10-15	31.300	31.300	31.100	31.200	31.200	80,467
2024-10-14	31.650	31.700	31.300	31.400	31.400	30,096
2024-10-11	31.750	31.800	31.500	31.550	31.550	52,003
2024-10-09	31.500	31.650	31.300	31.650	31.650	55,324
2024-10-08	32.000	32.050	31.550	31.700	31.700	80,000
2024-10-07	31.300	32.150	31.250	31.800	31.800	176,999
2024-10-04	31.500	31.500	31.100	31.250	31.250	46,049
2024-10-01	31.250	31.300	31.150	31.300	31.300	44,000
2024-09-30	31.100	31.300	30.800	31.300	31.300	38,249
2024-09-27	31.200	31.250	31.050	31.200	31.200	20,148
2024-09-26	31.150	31.300	31.150	31.250	31.250	67,251
2024-09-25	31.250	31.300	30.800	31.100	31.100	30,199
2024-09-24	31.100	31.200	30.950	31.100	31.100	20,000
2024-09-23	31.150	31.250	30.950	31.050	31.050	29,351
2024-09-20	31.000	31.150	31.000	31.150	31.150	51,005
2024-09-19	31.150	31.150	30.900	30.900	30.900	71,316
2024-09-18	31.250	31.250	30.900	30.900	30.900	58,000
2024-09-16	30.650	30.900	30.600	30.700	30.700	22,000
2024-09-13	30.750	31.100	30.750	30.850	30.850	90,651
2024-09-12	31.000	31.000	30.550	30.750	30.750	61,101
2024-09-11	30.350	31.000	30.200	30.750	30.750	115,000
2024-09-10	30.500	30.600	30.250	30.400	30.400	39,338
2024-09-09	30.200	30.700	30.200	30.550	30.550	35,000
2024-09-06	30.800	30.850	30.550	30.700	30.700	54,010
2024-09-05	30.500	30.600	30.350	30.600	30.600	23,000
2024-09-04	30.750	30.800	30.300	30.300	30.300	102,116
2024-09-03	31.350	31.500	31.350	31.500	31.500	16,314
2024-09-02	31.550	31.600	31.400	31.600	31.600	21,101
2024-08-30	31.500	31.550	31.450	31.550	31.550	30,120
2024-08-29	31.350	31.550	31.250	31.450	31.450	20,000
2024-08-28	31.550	31.550	31.300	31.450	31.450	69,149
2024-08-27	31.400	31.550	31.200	31.550	31.550	26,100
2024-08-26	31.800	31.800	31.400	31.600	31.600	71,901
2024-08-23	31.500	31.700	31.250	31.700	31.700	112,209
2024-08-22	31.450	31.700	31.300	31.700	31.700	125,953
2024-08-21	31.400	31.800	31.050	31.300	31.300	317,597
2024-08-20	30.500	30.600	30.300	30.600	30.600	38,500
2024-08-19	30.200	30.500	30.100	30.500	30.500	77,752
2024-08-16	29.850	30.850	29.850	30.200	30.200	88,991
2024-08-15	30.000	30.050	29.650	30.050	30.050	121,000
2024-08-14	30.550	30.700	30.000	30.000	30.000	141,402
2024-08-13	30.200	30.750	29.850	30.550	30.550	143,550
2024-08-12	29.900	30.350	29.900	30.200	30.200	24,000
2024-08-09	29.550	30.100	29.550	30.050	30.050	80,000
2024-08-08	29.250	29.600	29.150	29.450	29.450	31,800
2024-08-07	28.900	29.950	28.900	29.650	29.650	70,500
2024-08-06	28.750	29.650	28.050	28.900	28.900	107,090
2024-08-05	29.600	29.600	28.500	28.600	28.600	276,000
2024-08-02	30.550	30.650	30.300	30.400	30.400	56,000

← NewerPage 9 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.