Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.300	33.500	32.450	33.300	33.300	111,581
2023-05-09	36.800	36.800	33.100	33.100	33.100	156,555
2023-05-08	34.700	35.500	33.000	34.050	34.050	360,392
2023-05-05	34.700	34.700	32.000	34.700	34.700	569,535
2023-05-04	31.550	31.550	31.000	31.550	31.550	219,507
2023-05-03	28.000	28.700	28.000	28.700	28.700	243,287
2023-05-02	26.100	26.100	26.100	26.100	26.100	524,837
2023-04-28	23.750	23.750	23.750	23.750	23.750	223,014
2023-04-27	21.450	21.600	21.450	21.600	21.600	6,000
2023-04-26	21.400	22.000	21.400	22.000	22.000	7,058
2023-04-25	21.500	21.500	21.450	21.500	21.500	4,037
2023-04-24	21.950	21.950	21.350	21.750	21.750	15,000
2023-04-21	22.200	22.200	21.950	21.950	21.950	6,000
2023-04-20	22.650	22.700	22.000	22.200	22.200	11,003
2023-04-19	23.000	23.000	22.350	22.650	22.650	16,000
2023-04-18	22.500	23.500	22.500	23.000	23.000	13,000
2023-04-17	23.600	23.600	22.600	22.700	22.700	8,870
2023-04-14	22.850	23.250	22.650	22.850	22.850	22,000
2023-04-13	22.550	23.500	22.400	22.850	22.850	67,896
2023-04-12	22.650	22.650	22.200	22.200	22.200	28,000
2023-04-11	22.800	22.800	21.700	22.400	22.400	39,401
2023-04-10	21.300	22.250	21.300	22.250	22.250	11,000
2023-04-07	22.300	22.500	22.150	22.150	22.150	18,000
2023-04-06	22.700	22.700	22.600	22.600	22.600	3,800
2023-03-31	22.400	22.900	22.400	22.700	22.700	20,124
2023-03-30	22.850	22.900	22.550	22.600	22.600	20,082
2023-03-29	22.300	23.000	22.300	22.450	22.450	12,025
2023-03-28	22.250	22.800	22.250	22.400	22.400	21,045
2023-03-27	22.850	22.850	22.300	22.400	22.400	22,555
2023-03-24	24.300	24.300	22.450	22.850	22.850	45,320
2023-03-23	21.950	22.950	21.950	22.950	22.950	20,000
2023-03-22	21.900	22.100	21.900	22.100	22.100	16,257
2023-03-21	21.900	22.650	21.900	22.100	22.100	17,000
2023-03-20	21.950	22.550	21.950	22.100	22.100	7,351
2023-03-17	22.500	22.550	21.950	22.100	22.100	15,381
2023-03-16	22.300	22.800	22.300	22.600	22.600	23,614
2023-03-15	24.450	24.450	23.050	23.050	23.050	35,000
2023-03-14	22.150	22.950	22.100	22.950	22.950	23,000
2023-03-13	22.800	23.500	21.700	22.800	22.800	41,001
2023-03-10	23.550	23.550	22.450	22.950	22.950	32,184
2023-03-09	23.500	25.400	23.500	23.700	23.700	197,000
2023-03-08	22.500	23.300	22.350	23.100	23.100	40,000
2023-03-07	22.350	22.550	22.150	22.500	22.500	37,150
2023-03-06	22.100	22.350	22.100	22.350	22.350	9,000
2023-03-03	23.000	23.000	22.100	22.100	22.100	27,000
2023-03-02	22.200	22.650	21.450	22.400	22.400	72,000
2023-03-01	21.500	22.450	21.400	22.200	22.200	46,200
2023-02-24	22.000	22.350	21.200	21.200	21.200	23,000
2023-02-23	20.850	21.500	20.750	21.350	21.350	36,063
2023-02-22	20.550	21.200	20.550	20.950	20.950	18,000
2023-02-21	20.600	21.050	20.550	21.050	21.050	38,000
2023-02-20	21.150	21.150	20.450	20.900	20.900	29,008
2023-02-17	22.050	22.050	21.200	21.250	21.250	18,315
2023-02-16	21.300	21.700	20.450	21.350	21.350	44,000
2023-02-15	21.300	21.450	20.750	21.300	21.300	37,051
2023-02-14	20.550	21.500	20.550	21.300	21.300	8,324
2023-02-13	20.550	21.000	20.450	20.800	20.800	14,000
2023-02-10	21.300	21.300	20.300	20.850	20.850	64,000
2023-02-09	20.450	22.200	20.450	22.200	22.200	146,167
2023-02-08	20.200	20.250	19.850	20.250	20.250	7,001

← NewerPage 15 of 21 · 1,220 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.