Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.100	25.100	22.800	22.900	22.900	295,147
2026-04-23	25.150	27.300	23.600	24.500	24.500	570,422
2026-04-22	22.500	25.150	22.500	25.150	25.150	300,000
2026-04-21	22.250	23.300	22.100	22.900	22.900	81,837
2026-04-20	23.000	23.950	22.550	22.550	22.550	142,003
2026-04-17	23.150	23.500	21.950	22.450	22.450	168,000
2026-04-16	23.300	24.400	22.650	22.800	22.800	378,000
2026-04-15	23.300	24.200	23.300	23.850	23.850	57,021
2026-04-14	24.300	24.300	23.300	23.300	23.300	117,000
2026-04-13	24.500	24.500	23.500	24.300	24.300	80,000
2026-04-10	24.650	25.200	24.400	24.500	24.500	145,016
2026-04-09	24.600	26.950	24.600	25.900	25.900	150,005
2026-04-08	24.450	25.000	24.450	24.550	24.550	39,000
2026-04-07	25.600	25.600	24.200	24.400	24.400	84,020
2026-04-02	25.500	25.650	24.800	25.500	25.500	75,000
2026-04-01	25.000	26.500	24.900	25.600	25.600	88,000
2026-03-31	26.350	26.350	24.500	24.500	24.500	155,000
2026-03-30	27.800	27.800	26.000	26.400	26.400	276,000
2026-03-27	24.300	29.500	24.300	28.850	28.850	571,012
2026-03-26	24.500	26.850	24.500	26.850	26.850	160,000
2026-03-25	25.800	25.800	24.250	24.450	24.450	139,000
2026-03-24	26.700	26.700	25.000	25.150	25.150	124,000
2026-03-23	27.350	27.900	25.000	25.500	25.500	104,000
2026-03-20	28.200	28.800	27.300	27.300	27.300	143,000
2026-03-19	28.850	28.950	28.000	28.150	28.150	134,066
2026-03-18	29.850	30.300	28.650	29.000	29.000	112,331
2026-03-17	29.500	30.450	28.500	30.400	30.400	128,000
2026-03-16	30.500	30.500	28.600	29.500	29.500	151,000
2026-03-13	31.400	31.400	30.050	30.150	30.150	105,631
2026-03-12	31.800	32.100	30.800	31.400	31.400	117,390
2026-03-11	32.750	33.300	31.350	32.000	32.000	74,008
2026-03-10	32.800	32.800	32.100	32.700	32.700	20,000
2026-03-09	33.000	33.050	31.550	32.800	32.800	19,291
2026-03-06	32.500	33.350	32.000	33.350	33.350	27,000
2026-03-05	32.800	32.900	32.150	32.800	32.800	35,000
2026-03-04	32.900	33.500	32.800	32.800	32.800	31,000
2026-03-03	35.900	35.900	33.500	34.150	34.150	69,000
2026-03-02	33.600	33.600	32.500	32.700	32.700	10,000
2026-02-26	33.250	33.250	32.800	32.800	32.800	11,000
2026-02-25	33.000	33.250	32.650	33.250	33.250	34,000
2026-02-24	33.550	33.600	32.900	33.000	33.000	40,015
2026-02-23	33.200	34.000	32.850	33.550	33.550	27,049
2026-02-11	32.200	32.900	32.000	32.900	32.900	69,200
2026-02-10	34.350	34.350	32.050	32.300	32.300	244,251
2026-02-09	35.550	35.600	35.550	35.600	35.600	7,100
2026-02-06	37.150	37.300	36.400	36.600	36.600	56,020
2026-02-05	38.050	38.450	37.800	38.450	38.450	9,000
2026-02-04	37.800	38.550	36.550	38.550	38.550	32,000
2026-02-03	37.850	38.500	37.800	37.800	37.800	27,669
2026-02-02	37.950	39.350	37.800	37.800	37.800	34,272
2026-01-30	41.000	42.500	38.200	39.500	39.500	173,000
2026-01-29	42.600	43.750	41.000	42.000	42.000	412,041
2026-01-28	39.800	39.800	39.800	39.800	39.800	136,204
2026-01-27	36.800	36.900	36.000	36.200	36.200	36,000
2026-01-26	35.700	36.500	35.500	36.500	36.500	32,000
2026-01-23	35.200	35.800	34.900	35.600	35.600	30,001
2026-01-22	35.300	36.700	34.750	35.800	35.800	23,010
2026-01-21	34.600	36.300	34.600	35.300	35.300	35,800
2026-01-20	35.000	36.000	34.050	34.700	34.700	56,082
2026-01-19	37.250	37.350	35.750	35.750	35.750	65,000

← NewerPage 3 of 5 · 242 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.