Lu Hai Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.550	24.850	24.500	24.550	24.550	18,046
2026-10-16	24.850	24.900	24.700	24.850	24.850	36,731
2026-10-15	24.900	25.200	24.650	24.850	24.850	79,000
2026-10-14	24.850	25.250	24.850	24.950	24.950	51,210
2026-10-13	24.750	24.800	24.750	24.800	24.800	83,013
2026-10-12	24.750	24.850	24.750	24.750	24.750	19,060
2026-10-08	24.850	24.900	24.750	24.900	24.900	37,000
2026-10-07	24.750	25.450	24.700	24.850	24.850	350,000
2026-10-06	23.850	24.000	23.750	23.850	23.850	24,000
2026-10-05	23.750	24.100	23.700	23.900	23.900	29,000
2026-10-02	23.750	24.050	23.750	23.900	23.900	10,000
2026-10-01	23.900	23.950	23.700	23.850	23.850	34,000
2026-09-30	23.700	23.900	23.700	23.900	23.900	87,005
2026-09-29	23.950	23.950	23.650	23.700	23.700	39,000
2026-09-24	23.750	23.800	23.700	23.700	23.700	16,000
2026-09-23	23.800	24.000	23.750	23.750	23.750	25,000
2026-09-22	23.650	23.950	23.650	23.750	23.750	35,000
2026-09-21	23.700	24.000	23.650	23.850	23.850	37,488
2026-09-18	24.000	24.000	23.750	23.800	23.800	32,094
2026-09-17	23.700	24.100	23.700	23.950	23.950	42,000
2026-09-16	23.700	23.900	23.650	23.650	23.650	59,105
2026-09-15	23.650	23.900	23.650	23.700	23.700	53,000
2026-09-14	23.650	23.950	23.650	23.800	23.800	55,012
2026-09-11	23.750	23.800	23.700	23.750	23.750	64,000
2026-09-10	24.450	24.450	24.000	24.050	24.050	90,000
2026-09-09	24.200	24.650	24.100	24.200	24.200	181,093
2026-09-08	24.200	24.250	23.800	23.800	23.800	59,520
2026-09-07	23.800	23.850	23.600	23.800	23.800	15,000
2026-09-04	23.800	24.100	23.700	23.800	23.800	39,000
2026-09-03	24.150	24.150	23.750	23.800	23.800	52,000
2026-09-02	24.350	24.350	23.550	23.950	23.950	38,250
2026-09-01	23.900	24.000	23.800	23.950	23.950	61,000
2026-08-31	23.900	23.950	23.800	23.900	23.900	24,022
2026-08-28	24.000	24.000	23.850	23.900	23.900	8,000
2026-08-27	24.400	24.400	23.800	23.850	23.850	54,000
2026-08-26	24.200	24.200	23.850	24.050	24.050	33,000
2026-08-25	24.000	24.000	23.800	23.950	23.950	37,000
2026-08-24	24.400	24.750	23.950	24.050	24.050	87,000
2026-08-21	24.400	24.750	24.000	24.250	24.250	353,497
2026-08-20	23.350	23.550	23.100	23.550	23.550	92,000
2026-08-19	22.850	23.150	22.850	23.050	23.050	69,000
2026-08-18	22.900	23.250	22.900	22.950	22.950	48,100
2026-08-17	23.300	23.300	22.850	23.200	23.200	47,000
2026-08-14	23.300	23.300	23.050	23.150	23.150	52,044
2026-08-13	23.050	23.050	22.850	23.000	23.000	84,004
2026-08-12	22.900	23.200	22.900	23.050	23.050	119,000
2026-08-11	23.400	23.400	22.800	23.000	23.000	96,100
2026-08-10	22.850	22.850	22.500	22.850	22.850	79,000
2026-08-07	22.350	22.750	22.150	22.550	22.550	103,000
2026-08-06	21.900	22.200	21.850	22.100	22.100	75,000
2026-08-05	21.850	21.950	21.850	21.900	21.900	40,000
2026-08-04	21.700	22.150	21.700	21.850	21.850	31,071
2026-08-03	21.500	21.850	21.500	21.850	21.850	28,100
2026-07-31	21.700	22.150	21.450	21.750	21.750	105,000
2026-07-30	21.800	21.850	21.350	21.700	21.700	156,000
2026-07-29	21.900	21.900	21.300	21.550	21.550	81,798
2026-07-28	21.950	22.000	21.650	21.750	21.750	45,200
2026-07-27	22.250	22.300	21.950	22.100	22.100	58,100
2026-07-24	22.500	22.500	21.900	22.050	22.050	33,000
2026-07-23	22.000	22.150	21.900	22.150	22.150	64,000

Page 1 of 5 · 243 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.