Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.950	20.600	18.950	19.300	19.300	16,000
2022-11-01	17.500	19.100	16.750	19.100	19.100	39,000
2022-10-31	17.400	17.400	17.400	17.400	17.400	1,157
2022-10-28	18.050	18.050	18.000	18.000	18.000	15,000
2022-10-27	18.050	18.050	18.050	18.050	18.050	1,000
2022-10-26	18.550	18.550	18.550	18.550	18.550	2,000
2022-10-25	18.750	18.750	18.750	18.750	18.750	1,000
2022-10-24	19.150	19.700	19.150	19.350	19.350	7,000
2022-10-21	19.250	20.200	19.250	19.800	19.800	16,010
2022-10-20	19.350	20.100	19.350	20.100	20.100	2,721
2022-10-19	20.350	20.350	19.300	19.950	19.950	6,000
2022-10-18	19.750	20.100	19.450	19.800	19.800	23,057
2022-10-17	20.700	20.700	19.800	20.450	20.450	4,000
2022-10-14	20.350	21.500	19.800	19.850	19.850	26,028
2022-10-13	19.850	20.100	18.950	20.050	20.050	14,649
2022-10-12	19.050	19.650	18.500	19.650	19.650	9,000
2022-10-11	20.950	21.000	19.300	19.800	19.800	9,000
2022-10-07	20.100	21.150	19.450	21.150	21.150	15,602
2022-10-06	20.450	20.450	19.500	19.500	19.500	10,010
2022-10-05	20.450	20.450	20.450	20.450	20.450	6,024
2022-10-04	21.500	21.500	20.000	20.000	20.000	19,151
2022-10-03	21.200	21.200	20.850	20.850	20.850	5,000
2022-09-30	20.900	20.900	20.000	20.000	20.000	5,000
2022-09-29	20.950	20.950	20.950	20.950	20.950	2,014
2022-09-28	21.900	21.900	20.200	20.200	20.200	6,000
2022-09-27	20.100	20.100	20.100	20.100	20.100	1,000
2022-09-26	20.100	20.400	20.000	20.000	20.000	4,000
2022-09-23	19.150	20.100	19.150	20.100	20.100	2,000
2022-09-22	20.700	20.700	20.000	20.000	20.000	2,000
2022-09-21	19.500	20.800	19.500	20.800	20.800	5,000
2022-09-20	20.000	20.000	20.000	20.000	20.000	4,000
2022-09-19	20.000	20.000	20.000	20.000	20.000	0
2022-09-16	20.300	20.300	20.000	20.000	20.000	6,000
2022-09-15	20.000	20.000	20.000	20.000	20.000	3,007
2022-09-14	20.100	20.100	20.100	20.100	20.100	3,000
2022-09-13	20.150	20.150	20.100	20.100	20.100	2,000
2022-09-12	20.000	20.000	20.000	20.000	20.000	0
2022-09-08	20.000	20.000	20.000	20.000	20.000	0
2022-09-07	20.000	20.000	20.000	20.000	20.000	2,000
2022-09-06	20.200	20.200	20.200	20.200	20.200	1,204
2022-09-05	20.500	20.500	20.000	20.000	20.000	7,019
2022-09-02	20.050	20.100	20.050	20.100	20.100	6,334
2022-09-01	20.000	20.150	20.000	20.150	20.150	15,000
2022-08-31	20.700	20.700	20.700	20.700	20.700	0
2022-08-30	20.100	20.700	20.100	20.700	20.700	2,050
2022-08-29	20.000	20.000	20.000	20.000	20.000	6,000
2022-08-26	19.800	19.800	19.800	19.800	19.800	0
2022-08-25	19.800	19.800	19.800	19.800	19.800	0
2022-08-24	19.600	19.800	19.600	19.800	19.800	3,000
2022-08-23	20.000	20.000	20.000	20.000	20.000	0
2022-08-22	19.950	20.000	19.950	20.000	20.000	8,000
2022-08-19	19.800	19.800	19.800	19.800	19.800	1,000
2022-08-18	19.800	19.800	19.800	19.800	19.800	0
2022-08-17	19.800	19.800	19.800	19.800	19.800	17,007
2022-08-16	19.500	19.500	19.500	19.500	19.500	3,000
2022-08-15	19.500	19.500	19.400	19.400	19.400	5,000
2022-08-12	19.050	19.500	19.050	19.500	19.500	6,174
2022-08-11	20.500	20.500	20.350	20.350	20.350	14,014
2022-08-10	19.950	20.250	18.850	18.850	18.850	4,254
2022-08-09	20.000	20.000	20.000	20.000	20.000	0

← NewerPage 17 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.