Lung Hwa Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 60.000 | 60.300 | 59.800 | 59.800 | 59.800 | 9,000 |
| 2025-01-22 | 60.100 | 60.100 | 60.000 | 60.000 | 60.000 | 3,000 |
| 2025-01-21 | 59.900 | 60.100 | 59.900 | 60.100 | 60.100 | 3,000 |
| 2025-01-20 | 59.800 | 59.800 | 59.800 | 59.800 | 59.800 | 0 |
| 2025-01-17 | 59.900 | 59.900 | 59.800 | 59.800 | 59.800 | 6,000 |
| 2025-01-16 | 60.000 | 60.000 | 59.900 | 59.900 | 59.900 | 4,000 |
| 2025-01-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-01-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2,051 |
| 2025-01-13 | 59.900 | 60.000 | 59.900 | 60.000 | 60.000 | 4,000 |
| 2025-01-10 | 60.600 | 61.200 | 59.900 | 59.900 | 59.900 | 27,018 |
| 2025-01-09 | 60.600 | 60.600 | 60.400 | 60.400 | 60.400 | 5,614 |
| 2025-01-08 | 60.700 | 60.700 | 60.600 | 60.600 | 60.600 | 3,000 |
| 2025-01-07 | 61.000 | 61.000 | 60.700 | 60.700 | 60.700 | 8,000 |
| 2025-01-06 | 61.300 | 61.700 | 61.000 | 61.000 | 61.000 | 21,669 |
| 2025-01-03 | 61.500 | 61.500 | 61.300 | 61.300 | 61.300 | 4,049 |
| 2025-01-02 | 63.600 | 63.600 | 61.400 | 61.400 | 61.400 | 44,002 |
| 2024-12-31 | 64.100 | 64.500 | 63.500 | 63.500 | 63.500 | 15,000 |
| 2024-12-30 | 64.400 | 64.400 | 63.900 | 63.900 | 63.900 | 8,050 |
| 2024-12-27 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | 2,000 |
| 2024-12-26 | 64.000 | 64.700 | 64.000 | 64.200 | 64.200 | 27,139 |
| 2024-12-25 | 59.200 | 65.000 | 59.200 | 64.000 | 64.000 | 30,001 |
| 2024-12-24 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 1,006 |
| 2024-12-23 | 60.400 | 60.600 | 60.400 | 60.600 | 60.600 | 5,210 |
| 2024-12-20 | 56.000 | 58.800 | 55.900 | 58.800 | 58.800 | 17,899 |
| 2024-12-19 | 58.000 | 58.000 | 57.300 | 57.900 | 57.900 | 16,409 |
| 2024-12-18 | 62.300 | 62.300 | 59.800 | 60.000 | 60.000 | 24,322 |
| 2024-12-17 | 62.600 | 62.600 | 62.600 | 62.600 | 62.600 | 0 |
| 2024-12-16 | 65.000 | 65.000 | 62.600 | 62.600 | 62.600 | 16,000 |
| 2024-12-13 | 64.900 | 65.200 | 64.800 | 65.000 | 65.000 | 9,003 |
| 2024-12-12 | 66.900 | 67.000 | 64.300 | 65.300 | 65.300 | 51,041 |
| 2024-12-11 | 69.100 | 69.100 | 66.900 | 66.900 | 66.900 | 36,003 |
| 2024-12-10 | 70.000 | 70.700 | 69.100 | 69.100 | 69.100 | 12,000 |
| 2024-12-09 | 71.000 | 71.000 | 69.500 | 69.600 | 69.600 | 27,050 |
| 2024-12-06 | 71.200 | 71.400 | 69.300 | 71.000 | 71.000 | 42,000 |
| 2024-12-05 | 78.000 | 78.000 | 71.200 | 71.200 | 71.200 | 55,003 |
| 2024-12-04 | 69.700 | 71.300 | 69.700 | 71.300 | 71.300 | 37,022 |
| 2024-12-03 | 69.400 | 70.000 | 69.300 | 69.600 | 69.600 | 16,001 |
| 2024-12-02 | 74.200 | 74.300 | 69.200 | 69.400 | 69.400 | 99,000 |
| 2024-11-29 | 76.200 | 76.200 | 74.200 | 74.200 | 74.200 | 28,294 |
| 2024-11-28 | 76.500 | 77.500 | 75.900 | 76.200 | 76.200 | 114,013 |
| 2024-11-27 | 79.400 | 79.400 | 77.200 | 77.200 | 77.200 | 143,210 |
| 2024-11-26 | 80.000 | 80.000 | 79.800 | 79.800 | 79.800 | 58,502 |
| 2024-11-25 | 80.000 | 80.300 | 80.000 | 80.000 | 80.000 | 30,029 |
| 2024-11-22 | 80.700 | 80.700 | 80.000 | 80.000 | 80.000 | 30,297 |
| 2024-11-21 | 80.800 | 80.800 | 80.700 | 80.700 | 80.700 | 21,060 |
| 2024-11-20 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 22,305 |
| 2024-11-19 | 80.900 | 81.300 | 80.800 | 81.100 | 81.100 | 47,060 |
| 2024-11-18 | 80.900 | 82.000 | 80.800 | 80.900 | 80.900 | 52,110 |
| 2024-11-15 | 80.400 | 81.100 | 80.400 | 80.900 | 80.900 | 37,000 |
| 2024-11-14 | 80.600 | 80.600 | 80.400 | 80.400 | 80.400 | 47,000 |
| 2024-11-13 | 80.800 | 80.900 | 80.600 | 80.600 | 80.600 | 44,100 |
| 2024-11-12 | 81.200 | 81.200 | 80.800 | 80.800 | 80.800 | 41,000 |
| 2024-11-11 | 81.000 | 81.000 | 80.500 | 80.900 | 80.900 | 55,039 |
| 2024-11-08 | 80.700 | 80.900 | 80.500 | 80.500 | 80.500 | 16,250 |
| 2024-11-07 | 80.600 | 80.900 | 80.400 | 80.400 | 80.400 | 53,000 |
| 2024-11-06 | 80.000 | 80.500 | 79.900 | 80.400 | 80.400 | 24,099 |
| 2024-11-05 | 79.300 | 79.800 | 78.800 | 79.800 | 79.800 | 65,409 |
| 2024-11-04 | 78.900 | 79.100 | 78.700 | 78.700 | 78.700 | 34,211 |
| 2024-11-01 | 73.600 | 78.700 | 73.600 | 78.700 | 78.700 | 94,024 |
| 2024-10-30 | 73.700 | 73.700 | 72.600 | 73.400 | 73.400 | 73,002 |
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.