Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	20.000	20.000	20.000	20.000	20.000	0
2022-08-05	19.150	20.000	19.150	20.000	20.000	7,100
2022-08-04	19.900	20.500	19.000	19.150	19.150	22,000
2022-08-03	19.200	20.500	19.200	20.200	20.200	49,100
2022-08-02	18.600	18.650	18.550	18.650	18.650	13,080
2022-08-01	20.600	20.600	18.500	18.500	18.500	10,038
2022-07-29	18.750	19.100	18.750	19.100	19.100	2,000
2022-07-28	19.200	19.250	19.200	19.250	19.250	3,479
2022-07-27	20.000	20.000	20.000	20.000	20.000	1,030
2022-07-26	20.400	20.500	20.400	20.400	20.400	5,020
2022-07-25	21.200	21.200	21.000	21.000	21.000	2,000
2022-07-22	20.800	20.800	20.800	20.800	20.800	1,002
2022-07-21	20.800	20.800	20.800	20.800	20.800	3,000
2022-07-20	21.400	21.400	20.800	20.800	20.800	4,000
2022-07-19	21.000	22.100	21.000	21.500	21.500	7,505
2022-07-18	20.750	20.750	20.750	20.750	20.750	0
2022-07-15	21.700	21.700	20.650	20.750	20.750	23,026
2022-07-14	21.300	23.600	20.250	22.900	22.900	14,500
2022-07-13	22.900	22.900	22.900	22.900	22.900	0
2022-07-12	22.900	22.900	22.900	22.900	22.900	2,000
2022-07-11	20.000	23.400	19.550	22.950	22.950	8,645
2022-07-08	21.650	21.650	21.650	21.650	21.650	0
2022-07-07	21.650	21.650	21.650	21.650	21.650	0
2022-07-06	21.650	21.650	21.650	21.650	21.650	0
2022-07-05	22.000	22.000	21.650	21.650	21.650	5,000
2022-07-04	22.200	22.200	22.200	22.200	22.200	2,000
2022-07-01	21.450	21.450	21.300	21.300	21.300	2,000
2022-06-30	20.450	21.700	20.450	21.700	21.700	2,016
2022-06-29	19.550	20.450	19.550	20.450	20.450	2,000
2022-06-28	21.650	21.650	19.650	20.500	20.500	16,041
2022-06-27	20.500	21.650	20.500	21.650	21.650	3,000
2022-06-24	20.100	20.100	20.100	20.100	20.100	1,219
2022-06-23	18.950	20.500	18.950	20.500	20.500	3,000
2022-06-22	21.900	22.000	20.300	20.300	20.300	5,000
2022-06-21	21.150	21.150	20.200	20.200	20.200	4,045
2022-06-20	21.000	22.450	21.000	22.000	22.000	4,010
2022-06-17	21.000	21.000	21.000	21.000	21.000	2,000
2022-06-16	20.950	20.950	20.950	20.950	20.950	2,000
2022-06-15	21.400	21.400	21.400	21.400	21.400	1,703
2022-06-14	21.400	21.400	21.400	21.400	21.400	2,000
2022-06-13	20.800	20.800	20.800	20.800	20.800	2,000
2022-06-10	21.000	21.000	21.000	21.000	21.000	0
2022-06-09	20.400	21.000	20.300	21.000	21.000	4,174
2022-06-08	21.500	21.950	20.400	21.950	21.950	15,000
2022-06-07	22.600	22.600	21.950	21.950	21.950	2,411
2022-06-06	20.700	20.700	20.700	20.700	20.700	1,334
2022-06-02	22.200	22.200	22.200	22.200	22.200	1,278
2022-06-01	22.000	22.000	22.000	22.000	22.000	0
2022-05-31	22.000	22.000	22.000	22.000	22.000	0
2022-05-30	22.000	22.000	22.000	22.000	22.000	4,000
2022-05-27	22.000	22.000	22.000	22.000	22.000	0
2022-05-26	22.000	22.000	22.000	22.000	22.000	0
2022-05-25	22.350	22.350	22.000	22.000	22.000	2,000
2022-05-24	22.300	22.300	22.300	22.300	22.300	2,106
2022-05-23	21.600	22.250	21.600	22.250	22.250	5,615
2022-05-20	21.300	21.350	21.300	21.350	21.350	3,000
2022-05-19	22.000	22.000	21.200	21.300	21.300	4,000
2022-05-18	21.450	22.900	21.450	22.900	22.900	7,000
2022-05-17	23.050	23.050	22.900	22.950	22.950	4,200
2022-05-16	21.000	21.000	21.000	21.000	21.000	1,000

← NewerPage 18 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.