Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	21.550	23.650	21.550	21.550	21.550	15,000
2022-05-12	22.500	22.500	22.000	22.000	22.000	7,200
2022-05-11	23.000	23.000	23.000	23.000	23.000	0
2022-05-10	23.000	23.000	23.000	23.000	23.000	8,000
2022-05-09	23.250	23.250	22.150	22.150	22.150	19,000
2022-05-06	23.100	23.650	23.000	23.050	23.050	13,300
2022-05-05	23.300	23.900	23.300	23.650	23.650	5,000
2022-05-04	22.850	23.900	22.850	23.200	23.200	60,200
2022-05-03	21.900	21.900	21.900	21.900	21.900	0
2022-04-29	22.700	22.700	21.900	21.900	21.900	5,000
2022-04-28	20.100	22.000	20.100	22.000	22.000	29,018
2022-04-27	20.000	20.000	20.000	20.000	20.000	1,167
2022-04-26	21.700	21.700	21.700	21.700	21.700	15,055
2022-04-25	21.700	21.700	21.700	21.700	21.700	1,124
2022-04-22	21.700	21.700	21.700	21.700	21.700	0
2022-04-21	21.700	21.700	21.700	21.700	21.700	0
2022-04-20	23.000	23.000	21.200	21.700	21.700	10,015
2022-04-19	22.900	22.900	22.900	22.900	22.900	3,070
2022-04-18	20.550	22.100	20.550	22.100	22.100	6,000
2022-04-15	22.100	22.100	20.550	20.550	20.550	4,818
2022-04-14	21.600	22.200	21.600	22.200	22.200	5,000
2022-04-13	22.400	22.500	21.000	22.250	22.250	42,040
2022-04-12	21.400	22.500	20.950	22.450	22.450	54,037
2022-04-11	21.000	22.100	20.900	21.500	21.500	32,000
2022-04-08	20.950	21.300	20.950	21.300	21.300	23,050
2022-04-07	20.150	20.150	19.400	19.400	19.400	4,525
2022-04-06	22.300	22.300	21.400	21.500	21.500	5,000
2022-04-01	21.300	22.750	20.000	22.300	22.300	16,200
2022-03-31	20.050	21.350	19.500	21.350	21.350	31,200
2022-03-30	20.100	20.100	19.450	19.450	19.450	3,350
2022-03-29	19.000	20.150	18.800	20.150	20.150	7,000
2022-03-28	18.800	19.800	18.800	19.800	19.800	3,000
2022-03-25	19.100	19.100	19.100	19.100	19.100	0
2022-03-24	18.800	19.100	18.800	19.100	19.100	8,000
2022-03-23	18.750	18.800	18.500	18.800	18.800	4,200
2022-03-22	18.550	18.800	18.550	18.800	18.800	9,026
2022-03-21	19.800	19.800	19.800	19.800	19.800	1,459
2022-03-18	19.500	19.500	19.500	19.500	19.500	2,008
2022-03-17	18.850	19.500	18.850	19.500	19.500	4,174
2022-03-16	18.350	18.950	18.350	18.950	18.950	5,165
2022-03-15	19.150	19.150	18.900	18.900	18.900	12,000
2022-03-14	17.900	17.900	17.900	17.900	17.900	1,000
2022-03-11	19.200	19.200	18.100	18.100	18.100	6,334
2022-03-10	19.200	19.200	18.750	18.750	18.750	3,000
2022-03-09	19.350	20.650	19.100	19.200	19.200	14,142
2022-03-08	20.750	20.950	19.350	20.000	20.000	12,601
2022-03-07	19.500	20.850	19.050	20.750	20.750	24,373
2022-03-04	20.200	20.600	18.850	19.000	19.000	10,000
2022-03-03	19.700	19.700	19.700	19.700	19.700	0
2022-03-02	20.700	20.700	19.550	19.700	19.700	14,402
2022-03-01	18.900	20.700	18.800	20.700	20.700	24,084
2022-02-25	17.300	18.900	17.250	18.900	18.900	21,434
2022-02-24	17.850	17.850	17.200	17.200	17.200	5,000
2022-02-23	18.150	18.150	18.150	18.150	18.150	0
2022-02-22	18.700	18.700	18.150	18.150	18.150	5,001
2022-02-21	18.750	18.750	18.750	18.750	18.750	1,000
2022-02-18	19.800	19.800	19.250	19.250	19.250	4,000
2022-02-17	20.400	20.400	18.800	19.200	19.200	18,001
2022-02-16	18.850	19.950	18.850	19.950	19.950	7,000
2022-02-15	19.400	19.400	18.800	18.800	18.800	11,000

← NewerPage 19 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.