Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.850	31.400	30.850	31.400	31.400	14,000
2024-01-24	31.000	31.100	30.750	30.850	30.850	15,600
2024-01-23	31.900	31.900	30.650	31.050	31.050	32,000
2024-01-22	30.600	31.000	30.600	30.800	30.800	10,496
2024-01-19	31.300	31.300	30.150	30.600	30.600	31,000
2024-01-18	30.100	31.750	29.900	31.150	31.150	31,009
2024-01-17	31.950	31.950	30.500	30.600	30.600	56,369
2024-01-16	34.100	34.100	31.750	31.950	31.950	139,000
2024-01-15	35.100	36.850	35.100	35.250	35.250	450,000
2024-01-12	34.700	34.700	34.000	34.700	34.700	445,000
2024-01-11	31.550	31.550	31.550	31.550	31.550	67,000
2024-01-10	30.900	30.900	28.700	28.700	28.700	10,000
2024-01-09	29.100	29.550	29.100	29.450	29.450	10,000
2024-01-08	28.800	29.000	28.800	29.000	29.000	7,001
2024-01-05	28.950	28.950	28.750	28.750	28.750	2,000
2024-01-04	29.100	29.100	28.950	28.950	28.950	2,000
2024-01-03	29.200	29.500	28.950	28.950	28.950	36,000
2024-01-02	29.300	29.300	29.100	29.200	29.200	24,001
2023-12-29	30.300	30.300	30.300	30.300	30.300	1,000
2023-12-28	29.800	30.400	29.800	30.350	30.350	6,000
2023-12-27	30.050	30.600	30.050	30.600	30.600	9,044
2023-12-26	29.150	30.150	29.150	30.150	30.150	6,057
2023-12-25	29.300	29.300	29.250	29.300	29.300	4,309
2023-12-22	29.800	29.800	29.800	29.800	29.800	5,123
2023-12-21	29.750	30.300	29.750	29.750	29.750	12,000
2023-12-20	30.600	30.600	29.550	29.750	29.750	4,000
2023-12-19	29.800	30.600	29.300	30.600	30.600	3,000
2023-12-18	30.750	30.750	30.750	30.750	30.750	0
2023-12-15	30.750	30.750	30.750	30.750	30.750	1,000
2023-12-14	29.550	29.950	29.550	29.950	29.950	5,018
2023-12-13	30.100	30.100	29.150	29.350	29.350	7,068
2023-12-12	30.300	30.300	29.900	30.100	30.100	12,000
2023-12-11	30.450	30.450	30.300	30.300	30.300	17,469
2023-12-08	30.800	30.800	30.300	30.350	30.350	7,070
2023-12-07	30.800	30.900	30.800	30.900	30.900	7,000
2023-12-06	30.800	31.600	30.550	30.800	30.800	20,035
2023-12-05	30.200	30.800	30.100	30.800	30.800	10,139
2023-12-04	30.200	30.450	30.100	30.350	30.350	18,000
2023-12-01	30.900	30.900	30.400	30.900	30.900	24,000
2023-11-30	30.950	30.950	30.900	30.900	30.900	6,000
2023-11-29	31.050	31.450	31.000	31.050	31.050	5,000
2023-11-28	30.300	30.950	30.300	30.950	30.950	18,000
2023-11-27	31.400	31.400	30.350	30.900	30.900	31,015
2023-11-24	31.600	32.200	31.300	31.900	31.900	17,828
2023-11-23	33.000	34.000	31.950	32.050	32.050	36,000
2023-11-22	31.200	32.050	31.100	31.500	31.500	33,001
2023-11-21	30.800	31.600	30.800	31.600	31.600	7,000
2023-11-20	32.000	32.000	31.200	31.400	31.400	10,000
2023-11-17	31.650	31.650	31.500	31.600	31.600	23,000
2023-11-16	30.300	32.300	30.300	32.000	32.000	35,037
2023-11-15	32.900	33.000	31.800	31.800	31.800	38,000
2023-11-14	30.300	33.900	30.300	32.800	32.800	60,167
2023-11-13	30.100	31.150	30.100	31.150	31.150	25,000
2023-11-10	31.900	31.900	31.300	31.300	31.300	21,000
2023-11-09	32.650	32.650	31.800	31.900	31.900	32,000
2023-11-08	33.300	33.300	31.950	32.650	32.650	28,000
2023-11-07	33.800	33.850	32.700	33.250	33.250	30,000
2023-11-06	35.550	36.000	33.750	33.800	33.800	30,000
2023-11-03	35.600	36.300	35.550	35.600	35.600	161,000
2023-11-02	32.950	34.850	32.950	34.850	34.850	99,221

← NewerPage 12 of 21 · 1,216 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.