Lung Hwa Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.500 | 15.600 | 14.200 | 15.600 | 15.600 | 312,152 |
| 2026-10-15 | 14.200 | 14.200 | 12.950 | 14.200 | 14.200 | 830,511 |
| 2026-10-14 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 155,115 |
| 2026-10-13 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 277,405 |
| 2026-10-12 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 104,000 |
| 2026-10-08 | 9.680 | 9.790 | 9.410 | 9.790 | 9.790 | 90,000 |
| 2026-10-07 | 8.650 | 9.050 | 8.650 | 8.900 | 8.900 | 42,100 |
| 2026-10-06 | 8.150 | 9.070 | 8.150 | 8.650 | 8.650 | 24,000 |
| 2026-10-05 | 8.280 | 8.880 | 8.270 | 8.600 | 8.600 | 43,000 |
| 2026-10-02 | 8.200 | 8.850 | 8.200 | 8.420 | 8.420 | 34,059 |
| 2026-10-01 | 8.020 | 8.430 | 8.020 | 8.160 | 8.160 | 29,000 |
| 2026-09-30 | 8.120 | 8.570 | 8.120 | 8.300 | 8.300 | 21,000 |
| 2026-09-29 | 7.850 | 8.450 | 7.850 | 8.120 | 8.120 | 31,369 |
| 2026-09-24 | 7.900 | 8.400 | 7.900 | 8.200 | 8.200 | 22,000 |
| 2026-09-23 | 8.040 | 8.100 | 8.040 | 8.100 | 8.100 | 12,394 |
| 2026-09-22 | 7.900 | 8.460 | 7.900 | 8.250 | 8.250 | 29,000 |
| 2026-09-21 | 7.930 | 8.050 | 7.930 | 8.010 | 8.010 | 15,010 |
| 2026-09-18 | 7.900 | 8.300 | 7.880 | 8.260 | 8.260 | 36,000 |
| 2026-09-17 | 8.140 | 8.480 | 7.880 | 7.880 | 7.880 | 108,132 |
| 2026-09-16 | 7.700 | 8.760 | 7.700 | 8.600 | 8.600 | 107,542 |
| 2026-09-15 | 7.700 | 7.980 | 7.700 | 7.970 | 7.970 | 16,000 |
| 2026-09-14 | 7.700 | 8.010 | 7.700 | 7.980 | 7.980 | 49,000 |
| 2026-09-11 | 8.020 | 8.490 | 8.010 | 8.010 | 8.010 | 139,000 |
| 2026-09-10 | 7.980 | 8.090 | 7.980 | 8.010 | 8.010 | 11,116 |
| 2026-09-09 | 7.740 | 8.280 | 7.740 | 7.970 | 7.970 | 24,000 |
| 2026-09-08 | 7.850 | 8.390 | 7.850 | 7.960 | 7.960 | 25,204 |
| 2026-09-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 7,000 |
| 2026-09-04 | 8.180 | 8.180 | 8.020 | 8.020 | 8.020 | 24,000 |
| 2026-09-03 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 7,000 |
| 2026-09-02 | 8.050 | 8.300 | 7.860 | 8.010 | 8.010 | 42,366 |
| 2026-09-01 | 8.100 | 8.570 | 7.910 | 8.050 | 8.050 | 32,000 |
| 2026-08-31 | 8.100 | 8.290 | 7.680 | 8.010 | 8.010 | 29,000 |
| 2026-08-28 | 7.890 | 8.170 | 7.890 | 8.170 | 8.170 | 13,000 |
| 2026-08-27 | 8.050 | 8.150 | 7.950 | 8.020 | 8.020 | 34,000 |
| 2026-08-26 | 8.210 | 8.210 | 8.100 | 8.150 | 8.150 | 22,010 |
| 2026-08-25 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 2,000 |
| 2026-08-24 | 7.900 | 8.800 | 7.830 | 8.370 | 8.370 | 17,204 |
| 2026-08-21 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 4,177 |
| 2026-08-20 | 8.250 | 8.810 | 7.960 | 8.020 | 8.020 | 36,000 |
| 2026-08-19 | 8.730 | 8.730 | 8.200 | 8.210 | 8.210 | 24,000 |
| 2026-08-18 | 8.250 | 8.360 | 8.250 | 8.360 | 8.360 | 7,000 |
| 2026-08-17 | 8.860 | 8.990 | 8.120 | 8.250 | 8.250 | 27,430 |
| 2026-08-14 | 8.960 | 8.960 | 8.350 | 8.860 | 8.860 | 15,000 |
| 2026-08-13 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 3,000 |
| 2026-08-12 | 8.650 | 9.130 | 8.260 | 8.980 | 8.980 | 10,094 |
| 2026-08-11 | 8.710 | 9.060 | 8.360 | 8.650 | 8.650 | 25,000 |
| 2026-08-10 | 8.630 | 9.260 | 8.170 | 8.710 | 8.710 | 21,217 |
| 2026-08-07 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 1,000 |
| 2026-08-06 | 8.180 | 8.590 | 8.180 | 8.590 | 8.590 | 17,000 |
| 2026-08-05 | 8.180 | 8.200 | 8.180 | 8.200 | 8.200 | 3,000 |
| 2026-08-04 | 8.030 | 8.300 | 8.030 | 8.180 | 8.180 | 7,000 |
| 2026-08-03 | 8.200 | 8.380 | 7.720 | 8.030 | 8.030 | 30,000 |
| 2026-07-31 | 8.070 | 8.300 | 7.950 | 8.200 | 8.200 | 14,000 |
| 2026-07-30 | 7.650 | 7.690 | 7.320 | 7.690 | 7.690 | 16,000 |
| 2026-07-29 | 7.710 | 7.710 | 7.300 | 7.650 | 7.650 | 66,000 |
| 2026-07-28 | 8.010 | 8.100 | 7.780 | 7.780 | 7.780 | 56,208 |
| 2026-07-27 | 7.860 | 8.500 | 7.860 | 8.300 | 8.300 | 56,016 |
| 2026-07-24 | 8.500 | 8.500 | 8.400 | 8.430 | 8.430 | 39,000 |
| 2026-07-23 | 8.540 | 8.550 | 8.350 | 8.550 | 8.550 | 75,212 |
| 2026-07-22 | 8.600 | 8.600 | 8.500 | 8.550 | 8.550 | 26,132 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.