Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	80.091	81.182	80.000	80.909	80.909	380,598
2023-08-08	81.455	81.546	80.909	81.546	81.546	217,609
2023-08-07	82.000	82.000	81.364	81.546	81.546	172,242
2023-08-04	81.818	81.909	81.546	81.818	81.818	135,008
2023-08-02	82.273	82.364	81.636	81.818	81.818	244,448
2023-08-01	82.364	82.636	81.909	82.455	82.455	66,295
2023-07-31	81.909	82.727	81.727	82.273	82.273	206,002
2023-07-28	82.091	82.455	81.636	81.909	81.909	205,700
2023-07-27	82.364	83.000	81.546	82.000	82.000	386,967
2023-07-26	82.727	82.727	82.000	82.364	82.364	148,579
2023-07-25	82.273	83.091	81.727	82.273	82.273	208,892
2023-07-24	84.091	85.000	82.091	82.273	82.273	422,521
2023-07-21	82.546	84.273	82.273	83.636	83.636	464,395
2023-07-20	81.182	82.273	81.182	82.091	82.091	201,566
2023-07-19	81.546	81.727	80.818	81.091	81.091	256,670
2023-07-18	81.546	82.455	80.182	81.364	81.364	510,486
2023-07-17	82.455	82.455	81.182	81.546	81.546	658,454
2023-07-14	82.273	82.636	81.455	82.455	82.455	479,980
2023-07-13	81.818	83.636	81.818	82.364	82.364	1,095,029
2023-07-12	89.818	90.818	88.273	90.727	80.879	929,986
2023-07-11	87.182	89.546	87.182	89.455	79.745	908,647
2023-07-10	86.091	87.273	86.000	86.818	77.395	534,460
2023-07-07	85.000	86.091	85.000	86.000	76.665	246,280
2023-07-06	86.091	86.273	85.000	85.636	76.341	350,030
2023-07-05	86.000	86.091	85.636	86.091	76.746	156,179
2023-07-04	86.000	86.273	85.364	85.909	76.584	257,996
2023-07-03	85.818	86.364	85.727	85.909	76.584	241,205
2023-06-30	84.546	86.182	84.546	85.818	76.503	439,176
2023-06-29	82.727	85.364	82.727	84.546	75.369	671,880
2023-06-28	82.545	82.727	82.273	82.727	73.748	168,692
2023-06-27	82.727	82.909	82.273	82.364	73.424	203,334
2023-06-26	82.909	82.909	82.091	82.909	73.910	129,692
2023-06-21	83.273	83.273	82.636	83.091	74.072	107,144
2023-06-20	82.909	83.091	82.727	82.818	73.829	104,574
2023-06-19	83.000	83.000	82.636	82.909	73.910	106,176
2023-06-16	82.727	83.273	82.636	83.000	73.991	125,767
2023-06-15	82.727	83.182	82.636	82.727	73.748	178,793
2023-06-14	82.727	82.909	82.636	82.727	73.748	127,306
2023-06-13	83.364	83.364	82.636	82.727	73.748	191,556
2023-06-12	83.000	83.091	82.545	82.727	73.748	137,783
2023-06-09	82.727	83.636	82.636	83.000	73.991	197,107
2023-06-08	82.636	83.273	82.273	82.909	73.910	221,737
2023-06-07	82.727	82.818	82.455	82.455	73.505	171,103
2023-06-06	82.455	82.727	82.000	82.364	73.424	171,108
2023-06-05	82.455	83.000	82.364	82.455	73.505	113,740
2023-06-02	82.273	82.818	82.273	82.455	73.505	168,223
2023-06-01	81.909	82.636	81.818	82.455	73.505	91,519
2023-05-31	82.273	82.636	82.182	82.545	73.586	175,642
2023-05-30	82.818	82.818	81.818	82.636	73.667	205,650
2023-05-29	82.727	83.000	81.818	82.182	73.261	561,842
2023-05-26	83.727	83.818	82.909	83.091	74.072	220,207
2023-05-25	83.545	84.000	83.273	83.364	74.315	140,765
2023-05-24	83.636	83.818	83.545	83.636	74.558	106,907
2023-05-23	83.909	83.909	83.455	83.636	74.558	99,731
2023-05-22	82.909	84.000	82.909	83.818	74.720	173,586
2023-05-19	83.182	83.727	82.818	83.091	74.072	213,533
2023-05-18	82.818	83.273	82.364	82.727	73.748	284,681
2023-05-17	83.182	83.545	82.818	82.909	73.910	296,233
2023-05-16	83.182	83.636	82.455	83.182	74.153	190,462
2023-05-15	82.364	83.636	81.455	82.818	73.829	262,933

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.7600 TWD
2022-07-04	1.6650 TWD
2021-08-02	1.6000 TWD
2020-07-28	1.6800 TWD
2019-08-29	1.8900 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.