Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.400	19.400	18.800	18.800	18.800	11,000
2022-02-14	19.400	19.400	19.400	19.400	19.400	4,100
2022-02-11	18.750	19.900	18.700	19.500	19.500	10,003
2022-02-10	19.200	19.200	19.200	19.200	19.200	0
2022-02-09	19.200	19.200	19.200	19.200	19.200	0
2022-02-08	19.150	19.200	19.150	19.200	19.200	6,087
2022-02-07	19.150	19.150	19.150	19.150	19.150	0
2022-01-26	19.150	19.150	19.150	19.150	19.150	1,000
2022-01-25	19.000	19.000	19.000	19.000	19.000	2,000
2022-01-24	19.050	19.050	19.000	19.000	19.000	5,042
2022-01-21	18.800	19.750	18.800	19.050	19.050	16,010
2022-01-20	19.400	19.400	18.800	18.800	18.800	9,000
2022-01-19	19.400	19.400	19.250	19.250	19.250	2,800
2022-01-18	19.400	19.400	19.400	19.400	19.400	1,000
2022-01-17	19.050	19.400	19.050	19.400	19.400	2,175
2022-01-14	19.900	19.900	19.200	19.400	19.400	5,000
2022-01-13	19.950	20.000	19.950	20.000	20.000	5,000
2022-01-12	19.800	20.250	19.800	20.250	20.250	13,115
2022-01-11	20.100	20.900	19.250	20.650	20.650	7,000
2022-01-10	20.100	20.100	20.100	20.100	20.100	1,000
2022-01-07	20.750	20.750	18.900	20.100	20.100	13,000
2022-01-06	20.100	20.100	20.100	20.100	20.100	0
2022-01-05	20.750	20.750	20.100	20.100	20.100	3,331
2022-01-04	20.750	20.750	20.750	20.750	20.750	1,124
2022-01-03	20.750	20.750	20.750	20.750	20.750	2,404
2021-12-30	21.000	21.000	21.000	21.000	21.000	1,260
2021-12-29	20.600	21.000	20.450	21.000	21.000	19,143
2021-12-28	20.300	20.600	20.300	20.600	20.600	4,000
2021-12-27	21.250	21.250	21.250	21.250	21.250	0
2021-12-24	21.250	21.250	21.250	21.250	21.250	0
2021-12-23	21.300	21.600	21.250	21.250	21.250	5,175
2021-12-22	21.700	21.700	21.250	21.250	21.250	7,837
2021-12-21	21.500	22.150	21.150	21.700	21.700	15,558
2021-12-20	21.200	21.500	20.600	21.500	21.500	25,004
2021-12-17	19.700	19.850	19.700	19.850	19.850	2,000
2021-12-16	19.600	20.100	19.600	19.900	19.900	24,035
2021-12-15	20.600	20.600	20.600	20.600	20.600	3,151
2021-12-14	20.500	20.650	20.500	20.650	20.650	10,000
2021-12-13	21.850	21.850	21.850	21.850	21.850	0
2021-12-10	21.950	22.000	21.850	21.850	21.850	4,000
2021-12-09	22.250	22.300	20.600	20.600	20.600	9,138
2021-12-08	22.000	22.000	22.000	22.000	22.000	0
2021-12-07	22.300	22.300	22.000	22.000	22.000	3,043
2021-12-06	21.700	22.300	21.700	22.300	22.300	2,000
2021-12-03	21.600	21.600	21.600	21.600	21.600	3,000
2021-12-02	22.700	22.700	21.600	21.600	21.600	3,000
2021-12-01	20.050	22.750	20.050	22.750	22.750	10,000
2021-11-30	22.000	22.000	22.000	22.000	22.000	0
2021-11-29	22.000	22.000	22.000	22.000	22.000	0
2021-11-26	21.100	22.000	21.000	22.000	22.000	9,200
2021-11-25	21.850	21.850	21.850	21.850	21.850	1,067
2021-11-24	22.050	22.200	21.900	22.200	22.200	17,000
2021-11-23	22.200	22.300	22.200	22.200	22.200	4,200
2021-11-22	22.600	22.600	22.050	22.200	22.200	12,000
2021-11-19	23.550	23.800	22.700	23.450	23.450	24,000
2021-11-18	22.900	24.150	22.600	23.800	23.800	25,603
2021-11-17	23.050	23.050	22.450	22.450	22.450	10,000
2021-11-16	24.200	24.200	23.050	23.050	23.050	6,000
2021-11-15	21.100	24.000	21.100	23.900	23.900	28,108
2021-11-12	22.050	22.050	21.600	21.850	21.850	6,000

← NewerPage 20 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.