Lung Hwa Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 61.200 | 62.000 | 60.100 | 60.300 | 60.300 | 26,030 |
| 2025-07-25 | 62.800 | 62.900 | 61.800 | 62.000 | 62.000 | 10,200 |
| 2025-07-24 | 64.000 | 64.000 | 62.100 | 62.800 | 62.800 | 15,011 |
| 2025-07-23 | 63.500 | 65.000 | 60.000 | 65.000 | 65.000 | 52,136 |
| 2025-07-22 | 68.000 | 68.000 | 63.600 | 63.600 | 63.600 | 18,024 |
| 2025-07-21 | 69.200 | 69.200 | 67.800 | 68.800 | 68.800 | 11,000 |
| 2025-07-18 | 69.500 | 71.200 | 68.500 | 69.200 | 69.200 | 28,000 |
| 2025-07-17 | 66.000 | 68.800 | 66.000 | 67.700 | 67.700 | 21,023 |
| 2025-07-16 | 67.500 | 67.500 | 65.200 | 66.000 | 66.000 | 19,487 |
| 2025-07-15 | 66.300 | 66.300 | 63.900 | 66.000 | 66.000 | 32,201 |
| 2025-07-14 | 66.600 | 67.500 | 63.100 | 63.800 | 63.800 | 53,000 |
| 2025-07-11 | 65.600 | 69.000 | 65.600 | 67.700 | 67.700 | 36,000 |
| 2025-07-10 | 68.500 | 71.000 | 65.500 | 65.600 | 65.600 | 77,000 |
| 2025-07-09 | 72.000 | 72.000 | 66.000 | 67.000 | 67.000 | 213,230 |
| 2025-07-08 | 77.000 | 77.000 | 70.200 | 72.000 | 72.000 | 127,000 |
| 2025-07-07 | 80.700 | 81.400 | 76.400 | 77.000 | 77.000 | 71,000 |
| 2025-07-04 | 86.200 | 86.200 | 80.600 | 80.700 | 80.700 | 59,320 |
| 2025-07-03 | 85.900 | 86.000 | 85.000 | 86.000 | 86.000 | 21,000 |
| 2025-07-02 | 86.700 | 88.000 | 85.000 | 85.900 | 85.900 | 61,205 |
| 2025-07-01 | 85.000 | 90.200 | 83.000 | 89.800 | 89.800 | 102,411 |
| 2025-06-30 | 85.000 | 88.000 | 82.000 | 83.900 | 83.900 | 99,100 |
| 2025-06-27 | 88.700 | 91.800 | 86.000 | 86.000 | 86.000 | 122,152 |
| 2025-06-26 | 86.600 | 90.600 | 86.600 | 88.700 | 88.700 | 141,000 |
| 2025-06-25 | 93.400 | 93.400 | 87.000 | 89.000 | 89.000 | 105,008 |
| 2025-06-24 | 99.000 | 99.000 | 93.500 | 94.500 | 94.500 | 184,350 |
| 2025-06-23 | 92.000 | 99.300 | 90.500 | 99.300 | 99.300 | 309,284 |
| 2025-06-20 | 88.900 | 94.900 | 88.000 | 90.300 | 90.300 | 70,016 |
| 2025-06-19 | 91.100 | 91.200 | 87.000 | 89.900 | 89.900 | 41,035 |
| 2025-06-18 | 89.100 | 96.000 | 89.000 | 91.300 | 91.300 | 115,065 |
| 2025-06-17 | 92.500 | 94.400 | 88.700 | 89.700 | 89.700 | 86,273 |
| 2025-06-16 | 82.600 | 90.800 | 82.600 | 90.800 | 90.800 | 81,001 |
| 2025-06-13 | 82.000 | 83.400 | 80.000 | 82.600 | 82.600 | 22,000 |
| 2025-06-12 | 86.800 | 86.800 | 83.000 | 83.400 | 83.400 | 20,048 |
| 2025-06-11 | 85.200 | 85.200 | 81.800 | 84.700 | 84.700 | 22,204 |
| 2025-06-10 | 82.500 | 88.400 | 81.500 | 85.100 | 85.100 | 42,002 |
| 2025-06-09 | 83.100 | 83.100 | 80.000 | 82.500 | 82.500 | 36,614 |
| 2025-06-06 | 82.800 | 84.200 | 79.900 | 82.800 | 82.800 | 59,400 |
| 2025-06-05 | 82.800 | 83.800 | 77.000 | 82.600 | 82.600 | 98,558 |
| 2025-06-04 | 79.000 | 86.000 | 79.000 | 82.800 | 82.800 | 65,105 |
| 2025-06-03 | 88.500 | 90.100 | 84.700 | 84.700 | 84.700 | 37,036 |
| 2025-06-02 | 92.700 | 94.500 | 84.200 | 88.000 | 88.000 | 107,614 |
| 2025-05-29 | 97.600 | 99.900 | 91.000 | 92.700 | 92.700 | 46,050 |
| 2025-05-28 | 92.200 | 99.900 | 92.100 | 96.000 | 96.000 | 89,000 |
| 2025-05-27 | 98.300 | 98.300 | 91.000 | 93.000 | 93.000 | 57,013 |
| 2025-05-26 | 99.700 | 103.00 | 98.300 | 98.300 | 98.300 | 34,270 |
| 2025-05-23 | 105.50 | 105.50 | 98.000 | 99.700 | 99.700 | 101,050 |
| 2025-05-22 | 103.00 | 108.50 | 102.00 | 106.00 | 106.00 | 105,584 |
| 2025-05-21 | 103.00 | 104.50 | 99.400 | 102.00 | 102.00 | 58,000 |
| 2025-05-20 | 107.00 | 111.00 | 99.500 | 103.00 | 103.00 | 228,329 |
| 2025-05-19 | 99.000 | 106.00 | 96.500 | 106.00 | 106.00 | 232,176 |
| 2025-05-16 | 91.000 | 96.500 | 88.500 | 96.400 | 96.400 | 105,004 |
| 2025-05-15 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 40,250 |
| 2025-05-14 | 96.900 | 96.900 | 91.700 | 93.000 | 93.000 | 50,050 |
| 2025-05-13 | 99.900 | 104.00 | 98.100 | 98.100 | 98.100 | 84,155 |
| 2025-05-12 | 102.00 | 102.00 | 92.300 | 98.000 | 98.000 | 151,052 |
| 2025-05-09 | 98.400 | 104.50 | 96.800 | 101.00 | 101.00 | 261,643 |
| 2025-05-08 | 89.500 | 98.200 | 89.300 | 98.200 | 98.200 | 289,057 |
| 2025-05-07 | 96.300 | 96.300 | 86.000 | 89.300 | 89.300 | 139,187 |
| 2025-05-06 | 97.900 | 97.900 | 88.300 | 95.100 | 95.100 | 192,414 |
| 2025-05-05 | 93.700 | 98.600 | 91.200 | 97.900 | 97.900 | 388,136 |
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.