Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.620	8.620	8.470	8.600	8.600	54,000
2026-07-20	8.880	8.880	8.550	8.620	8.620	22,250
2026-07-17	9.230	9.230	8.880	8.880	8.880	65,000
2026-07-16	9.580	9.580	8.910	9.230	9.230	112,000
2026-07-15	9.160	9.610	8.990	9.610	9.610	61,001
2026-07-14	9.610	9.610	9.020	9.190	9.190	97,000
2026-07-13	9.720	10.050	9.520	9.610	9.610	85,125
2026-07-10	10.100	10.100	10.100	10.100	10.100	0
2026-07-09	10.100	10.300	9.650	10.100	10.100	268,113
2026-07-08	10.350	10.500	10.200	10.500	10.500	464,000
2026-07-07	9.800	9.810	9.550	9.550	9.550	18,000
2026-07-06	10.200	10.500	9.990	10.000	10.000	26,092
2026-07-03	9.700	10.200	9.700	10.200	10.200	40,000
2026-07-02	9.970	10.300	9.790	9.900	9.900	28,000
2026-07-01	10.000	10.250	9.920	9.990	9.990	38,000
2026-06-30	10.050	10.150	10.000	10.000	10.000	44,100
2026-06-29	10.350	10.400	10.000	10.000	10.000	104,020
2026-06-26	10.350	10.400	10.250	10.400	10.400	29,080
2026-06-25	10.600	11.450	10.600	10.650	10.650	116,644
2026-06-24	10.750	10.900	10.100	10.450	10.450	82,000
2026-06-23	11.600	11.600	10.500	10.600	10.600	259,101
2026-06-22	10.800	11.650	10.800	11.650	11.650	338,000
2026-06-18	10.600	10.950	10.500	10.600	10.600	126,000
2026-06-17	10.850	10.850	10.350	10.650	10.650	56,533
2026-06-16	11.250	11.600	10.500	10.850	10.850	174,001
2026-06-15	9.790	10.750	9.790	10.750	10.750	151,000
2026-06-12	10.600	10.900	9.670	9.780	9.780	111,000
2026-06-11	10.950	10.950	10.000	10.300	10.300	77,120
2026-06-10	12.050	12.050	10.950	10.950	10.950	117,002
2026-06-09	11.900	12.500	11.550	12.000	12.000	150,001
2026-06-08	12.200	12.600	12.200	12.600	12.600	35,000
2026-06-05	13.200	13.200	12.550	12.750	12.750	89,000
2026-06-04	13.550	13.550	13.100	13.350	13.350	89,000
2026-06-03	12.750	13.100	12.650	13.100	13.100	74,000
2026-06-02	13.550	13.550	12.750	12.750	12.750	155,000
2026-06-01	12.400	12.950	12.300	12.950	12.950	110,000
2026-05-29	13.700	13.700	12.500	12.500	12.500	214,043
2026-05-28	13.300	14.000	12.800	13.300	13.300	315,002
2026-05-27	12.250	13.550	12.250	13.550	13.550	606,000
2026-05-26	12.250	13.750	12.250	12.350	12.350	535,000
2026-05-25	13.150	13.150	13.150	13.150	13.150	103,001
2026-05-22	14.600	14.600	14.600	14.600	14.600	90,102
2026-05-21	16.200	16.200	16.200	16.200	16.200	89,131
2026-05-20	18.000	18.000	18.000	18.000	18.000	81,001
2026-05-19	19.950	19.950	19.950	19.950	19.950	247,003
2026-05-18	21.000	22.200	20.000	22.150	22.150	181,000
2026-05-15	21.250	23.450	21.250	21.250	21.250	443,020
2026-05-14	27.650	27.650	23.000	23.600	23.600	1,004,412
2026-05-13	25.500	25.550	23.950	25.550	25.550	1,089,000
2026-05-12	23.250	23.250	23.250	23.250	23.250	397,100
2026-05-11	21.150	21.150	21.150	21.150	21.150	122,409
2026-05-08	17.800	19.250	17.200	19.250	19.250	446,001
2026-05-07	18.550	18.600	17.300	17.500	17.500	475,000
2026-05-06	19.950	20.450	18.150	18.300	18.300	457,261
2026-05-05	20.050	20.450	19.750	19.950	19.950	184,693
2026-05-04	21.600	21.600	20.300	20.400	20.400	253,010
2026-04-30	21.900	21.900	21.400	21.600	21.600	53,000
2026-04-29	22.350	22.350	21.900	21.900	21.900	80,390
2026-04-28	21.950	22.900	21.950	22.350	22.350	33,010
2026-04-27	22.800	22.800	21.800	21.950	21.950	199,527

← NewerPage 2 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.