Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.300	33.300	31.250	31.700	31.700	39,000
2023-10-31	36.800	37.000	32.350	33.300	33.300	159,000
2023-10-30	34.000	35.900	34.000	35.900	35.900	145,009
2023-10-27	31.800	32.650	31.050	32.650	32.650	85,000
2023-10-26	27.700	29.700	27.700	29.700	29.700	55,331
2023-10-25	27.050	27.050	26.550	27.000	27.000	15,000
2023-10-24	27.500	27.500	27.000	27.400	27.400	27,204
2023-10-23	28.000	28.100	27.100	27.300	27.300	16,000
2023-10-20	27.500	27.500	27.400	27.500	27.500	8,200
2023-10-19	28.300	28.300	27.350	28.200	28.200	14,000
2023-10-18	29.000	29.000	28.600	28.600	28.600	14,000
2023-10-17	29.900	29.900	29.500	29.500	29.500	16,061
2023-10-16	30.250	30.250	29.900	29.900	29.900	6,000
2023-10-13	30.900	30.900	30.350	30.600	30.600	10,000
2023-10-12	30.800	33.700	30.800	31.550	31.550	42,000
2023-10-11	30.800	30.800	30.250	30.700	30.700	6,000
2023-10-06	31.550	31.550	30.800	30.800	30.800	7,001
2023-10-05	31.200	31.500	30.800	31.000	31.000	10,000
2023-10-04	30.000	30.400	30.000	30.400	30.400	3,000
2023-10-03	31.300	32.150	30.850	30.900	30.900	34,000
2023-10-02	31.750	32.800	31.700	31.700	31.700	23,000
2023-09-28	31.500	32.350	31.500	32.050	32.050	28,000
2023-09-27	31.200	32.600	31.200	32.500	32.500	59,000
2023-09-26	32.600	33.200	31.600	32.900	32.900	82,000
2023-09-25	29.950	32.900	29.950	32.900	32.900	115,755
2023-09-22	29.950	30.100	29.550	29.950	29.950	30,002
2023-09-21	30.950	31.000	30.000	30.150	30.150	17,002
2023-09-20	32.800	32.800	31.500	31.550	31.550	21,000
2023-09-19	33.750	33.750	32.600	32.800	32.800	27,000
2023-09-18	33.050	33.900	33.050	33.750	33.750	12,000
2023-09-15	33.850	34.150	33.500	33.500	33.500	19,000
2023-09-14	33.850	34.500	33.800	34.050	34.050	22,372
2023-09-13	33.600	34.500	33.500	34.500	34.500	9,000
2023-09-12	34.250	34.250	34.250	34.250	34.250	2,001
2023-09-11	35.100	35.150	34.300	34.300	34.300	31,000
2023-09-08	33.500	35.350	33.500	34.950	34.950	53,082
2023-09-07	34.250	34.250	33.350	33.700	33.700	14,000
2023-09-06	33.500	33.500	33.350	33.400	33.400	14,000
2023-09-05	33.700	33.850	33.700	33.850	33.850	8,000
2023-09-04	33.800	33.800	33.500	33.650	33.650	13,000
2023-09-01	33.400	34.500	33.400	34.450	34.450	17,000
2023-08-31	34.250	34.300	33.900	33.950	33.950	12,002
2023-08-30	34.500	35.500	34.450	34.800	34.800	21,000
2023-08-29	33.300	34.500	33.300	33.500	33.500	20,000
2023-08-28	35.000	35.000	33.200	33.450	33.450	22,060
2023-08-25	35.800	35.800	34.500	35.000	35.000	110,400
2023-08-24	33.250	36.550	33.250	36.550	36.550	198,217
2023-08-23	34.250	34.250	33.150	33.250	33.250	38,000
2023-08-22	34.300	34.300	34.200	34.200	34.200	5,247
2023-08-21	34.300	34.300	34.250	34.300	34.300	12,000
2023-08-18	34.500	35.300	34.350	34.350	34.350	30,011
2023-08-17	31.550	34.600	31.550	34.600	34.600	26,007
2023-08-16	34.350	34.400	34.350	34.350	34.350	6,150
2023-08-15	34.850	35.100	34.350	34.850	34.850	45,300
2023-08-14	38.350	38.350	35.450	35.450	35.450	56,056
2023-08-11	39.100	40.350	38.800	38.800	38.800	79,050
2023-08-10	43.400	43.400	42.750	42.800	42.800	6,408
2023-08-09	42.500	43.400	42.400	43.400	43.400	10,000
2023-08-08	43.950	43.950	42.650	42.800	42.800	42,000
2023-08-07	43.650	44.300	43.650	43.950	43.950	19,037

← NewerPage 13 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.