Lung Hwa Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.100 | 28.100 | 28.000 | 28.000 | 28.000 | 7,000 |
| 2024-05-02 | 28.100 | 28.350 | 28.100 | 28.350 | 28.350 | 6,020 |
| 2024-04-30 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 2,000 |
| 2024-04-29 | 29.050 | 29.700 | 29.000 | 29.000 | 29.000 | 26,333 |
| 2024-04-26 | 28.600 | 29.000 | 28.600 | 29.000 | 29.000 | 10,000 |
| 2024-04-25 | 28.000 | 28.600 | 28.000 | 28.550 | 28.550 | 8,500 |
| 2024-04-24 | 28.250 | 28.600 | 28.000 | 28.050 | 28.050 | 20,020 |
| 2024-04-23 | 28.000 | 28.250 | 28.000 | 28.250 | 28.250 | 11,300 |
| 2024-04-22 | 28.300 | 28.300 | 28.000 | 28.000 | 28.000 | 5,000 |
| 2024-04-19 | 28.300 | 28.300 | 28.250 | 28.250 | 28.250 | 7,202 |
| 2024-04-18 | 28.700 | 28.700 | 28.400 | 28.400 | 28.400 | 15,000 |
| 2024-04-17 | 28.550 | 28.700 | 28.200 | 28.700 | 28.700 | 16,000 |
| 2024-04-16 | 28.350 | 28.550 | 28.200 | 28.550 | 28.550 | 8,000 |
| 2024-04-15 | 28.550 | 28.650 | 28.550 | 28.600 | 28.600 | 9,003 |
| 2024-04-12 | 28.500 | 28.650 | 28.450 | 28.550 | 28.550 | 7,000 |
| 2024-04-11 | 29.000 | 29.100 | 28.600 | 28.600 | 28.600 | 35,056 |
| 2024-04-10 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 3,000 |
| 2024-04-09 | 29.300 | 29.350 | 29.300 | 29.300 | 29.300 | 14,082 |
| 2024-04-08 | 29.300 | 29.350 | 29.100 | 29.350 | 29.350 | 24,002 |
| 2024-04-03 | 29.800 | 29.800 | 29.550 | 29.800 | 29.800 | 12,000 |
| 2024-04-02 | 30.000 | 30.200 | 29.800 | 29.800 | 29.800 | 25,145 |
| 2024-04-01 | 30.000 | 30.350 | 30.000 | 30.300 | 30.300 | 24,000 |
| 2024-03-29 | 30.300 | 30.300 | 29.550 | 30.000 | 30.000 | 47,000 |
| 2024-03-28 | 28.900 | 31.500 | 28.900 | 30.400 | 30.400 | 45,001 |
| 2024-03-27 | 29.000 | 29.000 | 28.900 | 28.900 | 28.900 | 9,130 |
| 2024-03-26 | 28.850 | 29.150 | 28.850 | 29.000 | 29.000 | 7,000 |
| 2024-03-25 | 29.250 | 30.100 | 28.900 | 29.250 | 29.250 | 20,000 |
| 2024-03-22 | 29.050 | 29.750 | 29.000 | 29.750 | 29.750 | 18,041 |
| 2024-03-21 | 28.850 | 29.700 | 28.850 | 29.200 | 29.200 | 9,000 |
| 2024-03-20 | 29.300 | 29.750 | 28.900 | 29.000 | 29.000 | 34,008 |
| 2024-03-19 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 1,057 |
| 2024-03-18 | 29.500 | 29.650 | 29.500 | 29.550 | 29.550 | 11,200 |
| 2024-03-15 | 29.550 | 29.550 | 29.500 | 29.500 | 29.500 | 11,041 |
| 2024-03-14 | 30.050 | 30.050 | 29.500 | 29.950 | 29.950 | 32,000 |
| 2024-03-13 | 30.900 | 30.900 | 30.150 | 30.150 | 30.150 | 11,000 |
| 2024-03-12 | 31.000 | 31.600 | 30.000 | 30.500 | 30.500 | 55,300 |
| 2024-03-11 | 31.000 | 31.000 | 30.000 | 30.500 | 30.500 | 64,677 |
| 2024-03-08 | 30.900 | 33.000 | 30.800 | 31.400 | 31.400 | 123,640 |
| 2024-03-07 | 30.200 | 30.550 | 30.000 | 30.050 | 30.050 | 46,000 |
| 2024-03-06 | 30.800 | 30.900 | 30.000 | 30.900 | 30.900 | 57,527 |
| 2024-03-05 | 31.900 | 31.900 | 30.800 | 30.900 | 30.900 | 98,008 |
| 2024-03-04 | 29.800 | 32.250 | 29.800 | 32.200 | 32.200 | 210,000 |
| 2024-03-01 | 29.350 | 29.850 | 29.350 | 29.350 | 29.350 | 12,279 |
| 2024-02-29 | 29.300 | 29.950 | 29.300 | 29.500 | 29.500 | 24,000 |
| 2024-02-27 | 29.900 | 29.950 | 29.550 | 29.950 | 29.950 | 15,000 |
| 2024-02-26 | 29.850 | 30.000 | 29.750 | 29.850 | 29.850 | 17,060 |
| 2024-02-23 | 30.600 | 30.600 | 29.800 | 29.850 | 29.850 | 12,000 |
| 2024-02-22 | 29.900 | 30.800 | 29.900 | 30.600 | 30.600 | 18,000 |
| 2024-02-21 | 29.550 | 30.100 | 29.550 | 29.700 | 29.700 | 18,000 |
| 2024-02-20 | 29.800 | 30.400 | 29.800 | 29.950 | 29.950 | 21,000 |
| 2024-02-19 | 30.100 | 30.450 | 29.300 | 29.650 | 29.650 | 28,000 |
| 2024-02-16 | 29.800 | 31.500 | 29.800 | 30.400 | 30.400 | 14,000 |
| 2024-02-15 | 30.100 | 30.250 | 29.500 | 29.800 | 29.800 | 16,000 |
| 2024-02-05 | 30.500 | 31.600 | 29.750 | 30.600 | 30.600 | 45,000 |
| 2024-02-02 | 31.100 | 31.100 | 30.100 | 30.300 | 30.300 | 14,000 |
| 2024-02-01 | 31.550 | 31.550 | 31.000 | 31.000 | 31.000 | 12,000 |
| 2024-01-31 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 8,000 |
| 2024-01-30 | 31.000 | 32.000 | 31.000 | 31.500 | 31.500 | 35,000 |
| 2024-01-29 | 30.650 | 30.700 | 30.650 | 30.700 | 30.700 | 6,000 |
| 2024-01-26 | 31.500 | 31.500 | 30.750 | 30.750 | 30.750 | 21,000 |
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.