Lung Hwa Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	38.350	38.350	37.100	37.250	37.250	113,028
2026-01-15	38.200	38.800	36.900	38.450	38.450	255,662
2026-01-14	32.200	35.300	32.200	35.300	35.300	70,000
2026-01-13	32.150	32.700	32.050	32.100	32.100	23,034
2026-01-12	31.800	33.000	31.500	32.600	32.600	35,000
2026-01-09	32.200	32.300	30.650	31.550	31.550	67,205
2026-01-08	33.900	34.250	31.900	32.400	32.400	95,900
2026-01-07	34.050	34.400	33.800	34.250	34.250	26,000
2026-01-06	34.000	34.600	33.000	34.050	34.050	53,000
2026-01-05	36.550	36.550	33.050	34.000	34.000	154,000
2026-01-02	35.400	37.600	35.200	36.650	36.650	48,000
2025-12-31	36.100	36.100	35.300	35.400	35.400	26,001
2025-12-30	35.550	37.000	35.500	36.150	36.150	31,010
2025-12-29	36.000	36.600	35.650	36.500	36.500	35,050
2025-12-26	37.000	38.200	36.500	37.000	37.000	85,000
2025-12-24	38.700	39.000	37.100	38.100	38.100	45,100
2025-12-23	38.150	38.700	37.100	38.700	38.700	55,075
2025-12-22	40.100	40.300	38.100	38.100	38.100	46,001
2025-12-19	40.250	40.500	39.000	39.000	39.000	104,001
2025-12-18	40.350	41.450	39.000	39.400	39.400	192,005
2025-12-17	38.900	41.450	38.900	41.450	41.450	265,000
2025-12-16	41.100	41.200	37.000	37.700	37.700	194,001
2025-12-15	42.950	43.950	39.900	40.800	40.800	363,100
2025-12-12	43.350	45.900	41.400	44.200	44.200	440,130
2025-12-11	42.650	42.650	42.600	42.650	42.650	450,000
2025-12-10	38.800	38.800	38.800	38.800	38.800	22,012
2025-12-09	34.800	35.300	34.000	35.300	35.300	33,009
2025-12-08	32.150	32.150	32.100	32.100	32.100	3,175
2025-12-05	31.500	32.200	31.500	32.200	32.200	2,000
2025-12-04	32.250	32.250	32.250	32.250	32.250	1,000
2025-12-03	31.000	32.350	31.000	32.350	32.350	4,000
2025-12-02	31.600	31.600	30.550	31.000	31.000	11,254
2025-12-01	32.800	32.800	31.600	31.600	31.600	18,000
2025-11-28	32.050	33.000	32.050	32.900	32.900	15,250
2025-11-27	32.800	33.350	31.900	33.000	33.000	44,211
2025-11-26	34.500	34.550	31.700	33.500	33.500	57,210
2025-11-25	34.300	36.500	34.200	35.100	35.100	21,099
2025-11-24	35.300	36.000	34.300	35.300	35.300	41,170
2025-11-21	38.800	38.800	35.350	35.600	35.600	10,113
2025-11-20	36.300	38.000	35.200	38.000	38.000	47,009
2025-11-19	38.750	39.100	36.250	37.600	37.600	12,500
2025-11-18	40.300	40.300	37.300	38.800	38.800	18,000
2025-11-17	41.950	41.950	39.500	39.500	39.500	49,450
2025-11-14	42.700	42.700	38.500	39.800	39.800	26,049
2025-11-13	37.500	41.100	35.600	39.800	39.800	69,096
2025-11-12	38.200	38.200	35.100	37.700	37.700	129,900
2025-11-11	40.600	40.700	38.950	39.000	39.000	24,000
2025-11-10	40.100	40.100	40.100	40.100	40.100	1,000
2025-11-07	44.000	44.000	43.100	43.100	43.100	5,000
2025-11-06	46.000	46.000	44.000	44.000	44.000	22,021
2025-11-05	44.700	46.500	44.550	46.500	46.500	10,145
2025-11-04	46.500	46.500	46.500	46.500	46.500	0
2025-11-03	45.000	46.500	45.000	46.500	46.500	6,000
2025-10-31	47.100	47.100	46.000	46.500	46.500	15,130
2025-10-30	48.100	48.100	48.100	48.100	48.100	2,237
2025-10-29	48.500	48.600	47.100	48.600	48.600	26,000
2025-10-28	50.000	50.200	48.800	49.450	49.450	11,100
2025-10-27	50.800	50.800	48.650	50.300	50.300	10,000
2025-10-23	49.450	51.500	49.450	50.800	50.800	16,072
2025-10-22	50.000	50.000	49.450	49.450	49.450	5,010

← NewerPage 4 of 21 · 1,218 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.