Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.450	20.450	19.800	19.800	19.800	13,042
2023-02-06	19.700	20.150	19.700	20.150	20.150	10,000
2023-02-03	20.000	20.000	19.700	19.800	19.800	9,000
2023-02-02	19.400	20.300	19.400	20.050	20.050	23,001
2023-02-01	19.500	19.500	19.350	19.400	19.400	18,500
2023-01-31	19.800	19.800	19.400	19.700	19.700	24,851
2023-01-30	19.750	20.050	19.400	20.000	20.000	21,000
2023-01-17	19.900	20.100	19.750	19.750	19.750	9,000
2023-01-16	20.450	20.450	19.700	19.700	19.700	14,100
2023-01-13	20.050	20.500	20.000	20.500	20.500	8,396
2023-01-12	20.700	20.700	20.050	20.050	20.050	7,899
2023-01-11	20.800	20.800	20.200	20.300	20.300	9,535
2023-01-10	20.350	20.350	20.000	20.000	20.000	9,000
2023-01-09	19.650	19.800	19.650	19.700	19.700	15,543
2023-01-06	20.100	20.550	20.000	20.000	20.000	25,053
2023-01-05	20.800	20.950	20.300	20.300	20.300	17,140
2023-01-04	21.100	21.100	20.100	20.900	20.900	23,200
2023-01-03	21.000	21.250	20.000	21.250	21.250	38,244
2022-12-30	21.250	21.800	21.000	21.000	21.000	21,401
2022-12-29	22.750	22.750	21.150	21.250	21.250	43,139
2022-12-28	23.400	23.400	22.000	22.100	22.100	154,170
2022-12-27	22.300	24.150	22.100	23.600	23.600	415,690
2022-12-26	22.750	22.750	22.750	22.750	22.750	357,146
2022-12-23	19.350	20.900	19.350	20.700	20.700	28,000
2022-12-22	21.000	21.000	20.050	20.050	20.050	9,036
2022-12-21	19.800	20.750	19.750	20.750	20.750	12,000
2022-12-20	20.800	20.800	20.800	20.800	20.800	1,036
2022-12-19	19.650	20.850	19.650	20.600	20.600	8,000
2022-12-16	19.850	19.900	19.350	19.900	19.900	6,000
2022-12-15	20.950	20.950	20.550	20.550	20.550	3,000
2022-12-14	21.050	21.050	20.650	20.650	20.650	3,000
2022-12-13	20.550	20.550	20.500	20.500	20.500	3,064
2022-12-12	19.300	20.650	19.300	19.900	19.900	5,146
2022-12-09	20.250	20.250	19.850	19.850	19.850	2,000
2022-12-08	19.250	20.950	19.100	20.950	20.950	9,208
2022-12-07	19.900	19.900	19.800	19.900	19.900	3,000
2022-12-06	20.100	20.400	19.850	20.400	20.400	3,000
2022-12-05	20.350	20.800	19.750	20.800	20.800	13,066
2022-12-02	20.650	20.650	20.350	20.350	20.350	3,600
2022-12-01	20.150	20.150	20.050	20.100	20.100	8,017
2022-11-30	20.200	20.200	20.000	20.000	20.000	3,450
2022-11-29	19.600	19.650	19.500	19.600	19.600	13,001
2022-11-28	20.650	20.650	19.400	20.050	20.050	10,000
2022-11-25	21.050	21.350	21.000	21.350	21.350	4,000
2022-11-24	19.450	20.750	18.950	20.350	20.350	9,000
2022-11-23	19.150	20.150	18.850	20.150	20.150	14,000
2022-11-22	20.400	20.450	19.350	19.800	19.800	13,082
2022-11-21	21.750	21.750	21.100	21.100	21.100	6,000
2022-11-18	19.600	21.800	19.600	21.100	21.100	16,000
2022-11-17	19.000	20.200	19.000	20.200	20.200	26,154
2022-11-16	18.750	18.750	18.350	18.400	18.400	4,008
2022-11-15	19.500	19.500	19.400	19.400	19.400	12,051
2022-11-14	19.100	19.450	19.100	19.450	19.450	19,356
2022-11-11	19.050	19.500	19.050	19.100	19.100	5,004
2022-11-10	19.600	19.600	19.000	19.600	19.600	4,000
2022-11-09	19.200	19.650	19.100	19.650	19.650	3,025
2022-11-08	19.350	19.850	19.200	19.850	19.850	20,025
2022-11-07	19.550	20.350	19.050	20.350	20.350	16,000
2022-11-04	19.850	21.250	19.350	20.250	20.250	39,000
2022-11-03	20.000	21.200	18.000	21.150	21.150	75,431

← NewerPage 16 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.