Lung Hwa Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 28.500 | 30.400 | 28.500 | 29.600 | 29.600 | 12,000 |
| 2024-07-30 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 1,000 |
| 2024-07-29 | 29.350 | 29.350 | 29.000 | 29.000 | 29.000 | 2,900 |
| 2024-07-26 | 28.800 | 28.950 | 28.400 | 28.950 | 28.950 | 11,811 |
| 2024-07-23 | 29.600 | 30.000 | 28.950 | 28.950 | 28.950 | 13,000 |
| 2024-07-22 | 29.750 | 29.750 | 28.000 | 28.600 | 28.600 | 33,000 |
| 2024-07-19 | 30.200 | 30.200 | 29.900 | 29.900 | 29.900 | 15,000 |
| 2024-07-18 | 30.500 | 30.500 | 30.200 | 30.200 | 30.200 | 13,000 |
| 2024-07-17 | 30.750 | 31.200 | 30.650 | 30.650 | 30.650 | 26,000 |
| 2024-07-16 | 31.000 | 31.000 | 30.700 | 30.700 | 30.700 | 13,177 |
| 2024-07-15 | 31.500 | 31.500 | 30.850 | 30.850 | 30.850 | 19,000 |
| 2024-07-12 | 31.300 | 32.000 | 30.800 | 31.500 | 31.500 | 78,000 |
| 2024-07-11 | 30.750 | 32.000 | 30.750 | 31.300 | 31.300 | 63,999 |
| 2024-07-10 | 30.450 | 30.750 | 30.400 | 30.500 | 30.500 | 38,000 |
| 2024-07-09 | 30.900 | 30.900 | 30.200 | 30.400 | 30.400 | 14,400 |
| 2024-07-08 | 30.050 | 30.500 | 30.050 | 30.100 | 30.100 | 38,000 |
| 2024-07-05 | 29.800 | 30.400 | 29.800 | 30.000 | 30.000 | 11,000 |
| 2024-07-04 | 30.300 | 30.300 | 29.750 | 29.750 | 29.750 | 28,000 |
| 2024-07-03 | 31.000 | 31.000 | 30.100 | 30.250 | 30.250 | 30,000 |
| 2024-07-02 | 31.000 | 31.000 | 30.000 | 30.050 | 30.050 | 19,000 |
| 2024-07-01 | 30.100 | 30.600 | 29.800 | 30.600 | 30.600 | 8,008 |
| 2024-06-28 | 31.150 | 31.150 | 30.600 | 30.600 | 30.600 | 25,555 |
| 2024-06-27 | 31.450 | 31.500 | 31.300 | 31.400 | 31.400 | 16,000 |
| 2024-06-26 | 31.800 | 32.350 | 31.450 | 31.450 | 31.450 | 43,000 |
| 2024-06-25 | 32.500 | 32.700 | 30.500 | 31.650 | 31.650 | 42,000 |
| 2024-06-24 | 30.500 | 32.200 | 30.100 | 31.650 | 31.650 | 100,035 |
| 2024-06-21 | 32.350 | 32.350 | 30.200 | 30.500 | 30.500 | 73,990 |
| 2024-06-20 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 0 |
| 2024-06-19 | 30.600 | 30.600 | 29.800 | 29.850 | 29.850 | 16,300 |
| 2024-06-18 | 29.700 | 30.900 | 29.700 | 30.650 | 30.650 | 21,204 |
| 2024-06-17 | 29.700 | 29.700 | 29.050 | 29.700 | 29.700 | 7,042 |
| 2024-06-14 | 29.800 | 29.800 | 29.700 | 29.700 | 29.700 | 13,007 |
| 2024-06-13 | 29.800 | 29.800 | 29.650 | 29.800 | 29.800 | 4,000 |
| 2024-06-12 | 30.000 | 30.000 | 29.800 | 29.800 | 29.800 | 14,046 |
| 2024-06-11 | 29.850 | 30.600 | 29.850 | 29.900 | 29.900 | 37,000 |
| 2024-06-07 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 4,000 |
| 2024-06-06 | 30.450 | 30.450 | 29.800 | 29.800 | 29.800 | 17,000 |
| 2024-06-05 | 30.450 | 30.450 | 30.350 | 30.350 | 30.350 | 2,000 |
| 2024-06-04 | 30.400 | 30.400 | 30.050 | 30.050 | 30.050 | 23,000 |
| 2024-06-03 | 29.650 | 30.150 | 29.500 | 30.150 | 30.150 | 8,000 |
| 2024-05-31 | 29.250 | 30.500 | 29.150 | 30.350 | 30.350 | 49,000 |
| 2024-05-30 | 30.700 | 30.700 | 29.850 | 29.850 | 29.850 | 33,000 |
| 2024-05-29 | 29.650 | 30.100 | 29.100 | 30.100 | 30.100 | 21,000 |
| 2024-05-28 | 30.400 | 30.500 | 29.200 | 29.650 | 29.650 | 37,000 |
| 2024-05-27 | 30.300 | 30.600 | 28.900 | 30.500 | 30.500 | 163,299 |
| 2024-05-24 | 27.800 | 29.900 | 27.800 | 29.900 | 29.900 | 162,000 |
| 2024-05-23 | 27.500 | 27.500 | 27.200 | 27.200 | 27.200 | 6,032 |
| 2024-05-22 | 27.650 | 27.700 | 27.500 | 27.500 | 27.500 | 14,110 |
| 2024-05-21 | 27.700 | 28.000 | 27.700 | 28.000 | 28.000 | 5,007 |
| 2024-05-20 | 28.450 | 28.450 | 27.500 | 27.700 | 27.700 | 18,000 |
| 2024-05-17 | 28.400 | 28.800 | 28.400 | 28.450 | 28.450 | 6,083 |
| 2024-05-16 | 28.250 | 28.250 | 28.050 | 28.050 | 28.050 | 12,000 |
| 2024-05-15 | 28.000 | 28.250 | 28.000 | 28.250 | 28.250 | 10,050 |
| 2024-05-14 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 6,000 |
| 2024-05-13 | 28.300 | 28.300 | 28.000 | 28.000 | 28.000 | 13,000 |
| 2024-05-10 | 28.000 | 28.350 | 27.550 | 28.000 | 28.000 | 17,386 |
| 2024-05-09 | 28.300 | 28.750 | 28.000 | 28.000 | 28.000 | 11,000 |
| 2024-05-08 | 28.300 | 28.300 | 28.000 | 28.000 | 28.000 | 2,000 |
| 2024-05-07 | 28.000 | 28.850 | 27.600 | 28.850 | 28.850 | 15,000 |
| 2024-05-06 | 28.050 | 28.300 | 28.000 | 28.300 | 28.300 | 14,003 |
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.