Lung Hwa Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 79.000 | 79.000 | 71.400 | 73.100 | 73.100 | 103,144 |
| 2024-10-28 | 80.000 | 80.600 | 79.300 | 79.300 | 79.300 | 86,209 |
| 2024-10-25 | 79.900 | 80.700 | 79.900 | 80.100 | 80.100 | 32,121 |
| 2024-10-24 | 80.100 | 80.800 | 79.900 | 79.900 | 79.900 | 79,028 |
| 2024-10-23 | 82.900 | 82.900 | 80.000 | 80.100 | 80.100 | 44,300 |
| 2024-10-22 | 80.200 | 83.000 | 80.000 | 82.900 | 82.900 | 76,030 |
| 2024-10-21 | 80.600 | 81.400 | 80.500 | 80.600 | 80.600 | 53,494 |
| 2024-10-18 | 80.600 | 84.800 | 80.500 | 80.500 | 80.500 | 110,300 |
| 2024-10-17 | 80.700 | 81.000 | 80.100 | 80.100 | 80.100 | 125,193 |
| 2024-10-16 | 81.200 | 82.500 | 81.000 | 81.000 | 81.000 | 64,696 |
| 2024-10-15 | 80.200 | 85.000 | 79.600 | 84.000 | 84.000 | 250,550 |
| 2024-10-14 | 79.400 | 81.800 | 79.400 | 81.500 | 81.500 | 107,437 |
| 2024-10-11 | 79.800 | 80.000 | 79.200 | 79.400 | 79.400 | 98,424 |
| 2024-10-09 | 79.500 | 81.800 | 79.100 | 79.100 | 79.100 | 440,000 |
| 2024-10-08 | 74.600 | 78.900 | 74.100 | 78.600 | 78.600 | 228,390 |
| 2024-10-07 | 68.200 | 74.000 | 67.500 | 74.000 | 74.000 | 349,224 |
| 2024-10-04 | 65.900 | 67.600 | 65.900 | 67.300 | 67.300 | 129,469 |
| 2024-10-01 | 59.900 | 65.700 | 59.900 | 65.700 | 65.700 | 181,525 |
| 2024-09-30 | 64.000 | 64.000 | 59.200 | 59.800 | 59.800 | 74,284 |
| 2024-09-27 | 64.500 | 64.500 | 62.500 | 62.800 | 62.800 | 20,000 |
| 2024-09-26 | 65.900 | 65.900 | 62.700 | 62.700 | 62.700 | 61,073 |
| 2024-09-25 | 61.900 | 65.900 | 61.900 | 65.900 | 65.900 | 97,225 |
| 2024-09-24 | 64.400 | 64.400 | 61.800 | 62.000 | 62.000 | 108,057 |
| 2024-09-23 | 69.500 | 69.500 | 63.300 | 63.800 | 63.800 | 389,135 |
| 2024-09-20 | 68.000 | 70.400 | 68.000 | 70.300 | 70.300 | 239,711 |
| 2024-09-19 | 64.200 | 67.900 | 64.200 | 67.300 | 67.300 | 246,424 |
| 2024-09-18 | 61.100 | 66.400 | 61.100 | 64.000 | 64.000 | 174,417 |
| 2024-09-16 | 61.000 | 67.600 | 55.600 | 60.600 | 60.600 | 827,191 |
| 2024-09-13 | 61.600 | 61.600 | 59.800 | 61.600 | 61.600 | 1,114,432 |
| 2024-09-12 | 54.000 | 56.500 | 52.900 | 56.000 | 56.000 | 166,784 |
| 2024-09-11 | 51.200 | 53.200 | 50.800 | 53.200 | 53.200 | 95,656 |
| 2024-09-10 | 50.100 | 50.100 | 49.800 | 50.000 | 50.000 | 49,328 |
| 2024-09-09 | 49.800 | 50.100 | 49.800 | 50.000 | 50.000 | 30,558 |
| 2024-09-06 | 50.600 | 50.600 | 49.500 | 49.900 | 49.900 | 37,013 |
| 2024-09-05 | 48.850 | 50.000 | 48.850 | 49.200 | 49.200 | 69,005 |
| 2024-09-04 | 48.800 | 52.500 | 48.700 | 48.950 | 48.950 | 115,140 |
| 2024-09-03 | 48.750 | 48.900 | 48.750 | 48.750 | 48.750 | 42,338 |
| 2024-09-02 | 49.900 | 49.900 | 48.500 | 48.700 | 48.700 | 80,010 |
| 2024-08-30 | 48.550 | 48.950 | 48.400 | 48.450 | 48.450 | 174,916 |
| 2024-08-29 | 50.700 | 50.700 | 45.000 | 48.600 | 48.600 | 746,297 |
| 2024-08-28 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 200,106 |
| 2024-08-27 | 42.550 | 42.550 | 42.550 | 42.550 | 42.550 | 180,900 |
| 2024-08-26 | 36.650 | 38.700 | 36.650 | 38.700 | 38.700 | 171,016 |
| 2024-08-23 | 32.500 | 35.200 | 32.100 | 35.200 | 35.200 | 279,861 |
| 2024-08-22 | 30.800 | 32.500 | 30.750 | 32.000 | 32.000 | 98,000 |
| 2024-08-21 | 30.000 | 30.800 | 30.000 | 30.800 | 30.800 | 23,000 |
| 2024-08-20 | 30.000 | 31.400 | 29.700 | 29.700 | 29.700 | 44,000 |
| 2024-08-19 | 28.550 | 29.750 | 28.500 | 29.650 | 29.650 | 149,000 |
| 2024-08-16 | 29.000 | 30.600 | 29.000 | 29.000 | 29.000 | 41,000 |
| 2024-08-15 | 28.150 | 28.200 | 28.000 | 28.000 | 28.000 | 9,000 |
| 2024-08-14 | 28.850 | 28.950 | 28.150 | 28.150 | 28.150 | 10,000 |
| 2024-08-13 | 28.150 | 29.000 | 28.050 | 28.500 | 28.500 | 9,000 |
| 2024-08-12 | 28.600 | 28.600 | 28.400 | 28.500 | 28.500 | 13,000 |
| 2024-08-09 | 29.300 | 29.300 | 28.900 | 28.900 | 28.900 | 7,000 |
| 2024-08-08 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 0 |
| 2024-08-07 | 28.500 | 28.900 | 28.500 | 28.900 | 28.900 | 3,124 |
| 2024-08-06 | 28.050 | 28.500 | 27.500 | 28.500 | 28.500 | 9,000 |
| 2024-08-05 | 29.050 | 29.050 | 28.000 | 28.000 | 28.000 | 23,000 |
| 2024-08-02 | 30.200 | 30.600 | 30.200 | 30.200 | 30.200 | 62,000 |
| 2024-08-01 | 29.600 | 30.200 | 29.000 | 30.200 | 30.200 | 11,000 |
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.