Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	43.550	46.800	43.500	45.000	45.000	44,150
2023-08-02	46.350	46.600	43.700	44.200	44.200	81,200
2023-08-01	48.800	49.000	46.450	46.900	46.900	131,300
2023-07-31	55.500	56.900	48.800	49.050	49.050	293,251
2023-07-28	50.000	54.100	49.350	54.100	54.100	290,256
2023-07-27	47.950	49.900	47.950	49.200	49.200	67,140
2023-07-26	50.000	50.000	48.500	48.700	48.700	53,014
2023-07-25	48.700	49.100	48.450	49.100	49.100	38,175
2023-07-24	52.500	52.500	48.550	48.700	48.700	62,050
2023-07-21	49.200	50.000	48.500	49.550	49.550	42,700
2023-07-20	50.200	50.200	48.500	49.300	49.300	58,124
2023-07-19	48.500	50.300	48.500	50.200	50.200	73,301
2023-07-18	50.800	50.800	48.050	48.450	48.450	104,357
2023-07-17	47.700	49.900	47.600	49.750	49.750	137,500
2023-07-14	49.500	50.100	48.000	48.500	48.500	187,987
2023-07-13	52.000	52.800	50.300	50.300	50.300	444,067
2023-07-12	53.000	56.900	53.000	55.800	55.800	693,657
2023-07-11	49.450	51.800	49.450	51.800	51.800	342,257
2023-07-10	44.050	47.100	44.050	47.100	47.100	159,810
2023-07-07	43.800	44.350	41.400	42.850	42.850	88,409
2023-07-06	44.200	45.900	43.800	43.900	43.900	84,025
2023-07-05	45.700	46.000	45.050	45.900	45.900	86,000
2023-07-04	45.050	46.050	45.050	46.000	46.000	82,261
2023-07-03	44.550	47.500	44.500	46.800	46.800	204,075
2023-06-30	43.700	44.500	43.500	44.500	44.500	76,001
2023-06-29	44.650	45.300	43.500	43.700	43.700	71,027
2023-06-28	43.200	45.900	43.200	44.650	44.650	80,804
2023-06-27	45.150	45.150	42.900	43.600	43.600	166,000
2023-06-26	46.950	47.800	44.200	45.250	45.250	264,030
2023-06-21	41.600	47.000	41.600	46.900	46.900	347,884
2023-06-20	45.350	45.350	43.000	43.200	43.200	395,251
2023-06-19	42.000	45.350	41.900	45.350	45.350	652,473
2023-06-16	41.250	41.250	40.450	41.250	41.250	341,398
2023-06-15	34.350	37.500	34.350	37.500	37.500	180,452
2023-06-14	34.300	34.350	33.600	34.100	34.100	42,000
2023-06-13	34.050	35.500	34.050	34.350	34.350	60,050
2023-06-12	33.500	34.150	33.350	34.000	34.000	85,015
2023-06-09	34.650	34.950	34.250	34.750	34.750	20,000
2023-06-08	36.900	36.900	34.400	34.650	34.650	92,000
2023-06-07	33.550	36.000	33.550	35.800	35.800	70,540
2023-06-06	33.500	33.800	33.500	33.800	33.800	30,160
2023-06-05	35.100	35.250	33.300	34.400	34.400	185,174
2023-06-02	35.800	36.450	35.000	35.550	35.550	79,050
2023-06-01	35.050	36.500	34.800	36.100	36.100	113,000
2023-05-31	36.000	36.000	34.450	35.050	35.050	189,120
2023-05-30	40.300	40.300	35.800	36.550	36.550	546,234
2023-05-29	37.850	37.850	36.800	37.850	37.850	223,273
2023-05-26	33.950	34.450	33.150	34.450	34.450	245,082
2023-05-25	28.700	31.350	28.700	31.350	31.350	185,124
2023-05-24	27.900	28.800	27.900	28.500	28.500	76,034
2023-05-23	27.950	29.450	27.700	29.050	29.050	156,070
2023-05-22	29.700	30.500	29.700	30.100	30.100	51,324
2023-05-19	29.350	30.800	29.300	30.200	30.200	48,300
2023-05-18	29.100	29.800	29.100	29.600	29.600	23,000
2023-05-17	28.700	29.500	28.700	29.350	29.350	40,005
2023-05-16	28.100	29.200	28.000	28.700	28.700	109,000
2023-05-15	28.450	28.600	28.100	28.150	28.150	100,289
2023-05-12	29.800	30.300	27.200	29.900	29.900	204,228
2023-05-11	32.900	32.900	30.000	30.000	30.000	145,162
2023-05-10	33.300	33.500	32.450	33.300	33.300	111,581

← NewerPage 14 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.