Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	76.091	76.364	75.727	75.818	67.589	231,976
2023-02-08	77.546	77.546	76.182	76.909	68.561	330,189
2023-02-07	76.636	77.546	76.546	77.455	69.047	429,980
2023-02-06	76.364	76.727	75.727	76.364	68.075	236,509
2023-02-03	74.546	76.636	73.727	76.364	68.075	730,553
2023-02-02	72.818	74.546	72.818	74.364	66.292	488,887
2023-02-01	73.000	73.091	72.364	72.818	64.914	244,775
2023-01-31	72.091	72.727	71.818	72.727	64.833	190,484
2023-01-30	73.000	73.546	71.727	72.091	64.266	480,616
2023-01-17	72.545	73.455	72.091	72.091	64.266	558,287
2023-01-16	70.909	72.545	70.727	71.909	64.104	603,502
2023-01-13	70.000	70.455	69.818	70.000	62.402	210,674
2023-01-12	70.182	70.455	69.545	69.909	62.321	182,063
2023-01-11	70.000	71.636	69.727	70.182	62.564	570,062
2023-01-10	68.909	69.818	68.364	69.818	62.240	907,035
2023-01-09	66.909	67.909	66.909	67.727	60.376	200,913
2023-01-06	66.818	67.000	66.364	66.909	59.646	141,410
2023-01-05	67.273	67.273	66.636	66.818	59.565	155,315
2023-01-04	67.727	67.727	67.091	67.273	59.971	99,465
2023-01-03	67.818	67.818	67.273	67.727	60.376	78,083
2022-12-30	67.546	68.000	67.000	67.909	60.538	147,438
2022-12-29	66.546	67.546	66.273	67.455	60.133	181,773
2022-12-28	67.000	67.182	67.000	67.182	59.890	82,046
2022-12-27	67.364	67.455	66.818	67.000	59.728	103,239
2022-12-26	66.909	67.273	66.909	67.182	59.890	80,994
2022-12-23	66.909	67.182	66.546	66.909	59.646	95,986
2022-12-22	66.364	67.636	66.364	67.182	59.890	93,817
2022-12-21	66.636	67.091	66.182	66.182	58.998	150,962
2022-12-20	67.273	67.364	66.273	66.636	59.403	124,885
2022-12-19	66.273	67.818	66.273	67.273	59.971	130,088
2022-12-16	66.091	66.909	65.636	66.273	59.079	131,648
2022-12-15	67.273	67.273	66.182	66.273	59.079	286,096
2022-12-14	68.091	68.182	67.273	67.273	59.971	139,325
2022-12-13	67.818	68.182	67.636	67.636	60.295	223,080
2022-12-12	67.091	67.727	66.727	67.727	60.376	129,212
2022-12-09	66.546	67.091	66.455	67.091	59.809	50,827
2022-12-08	65.636	66.546	65.455	66.364	59.160	79,183
2022-12-07	66.364	66.818	65.546	65.909	58.755	161,234
2022-12-06	67.546	67.546	66.364	66.364	59.160	175,417
2022-12-05	67.091	68.182	67.000	67.546	60.214	197,010
2022-12-02	67.818	68.000	67.091	67.091	59.809	121,283
2022-12-01	67.636	67.909	67.182	67.818	60.457	290,032
2022-11-30	65.273	68.182	65.273	68.182	60.781	768,368
2022-11-29	64.546	65.546	64.546	65.273	58.188	121,151
2022-11-28	64.818	65.000	63.727	65.000	57.945	177,525
2022-11-25	65.727	66.000	64.546	64.818	57.783	268,749
2022-11-24	64.000	66.091	64.000	65.727	58.593	533,345
2022-11-23	64.091	64.273	63.546	63.818	56.891	138,505
2022-11-22	62.455	63.546	62.455	63.546	56.648	191,586
2022-11-21	62.000	62.636	61.545	62.364	55.594	115,338
2022-11-18	61.818	62.818	61.818	61.909	55.189	121,618
2022-11-17	62.273	62.273	61.364	62.091	55.351	126,221
2022-11-16	63.364	63.364	62.273	62.273	55.513	238,392
2022-11-15	63.364	63.364	62.818	63.273	56.405	153,701
2022-11-14	63.273	63.546	62.909	63.364	56.486	167,347
2022-11-11	64.273	64.273	63.091	63.182	56.324	192,934
2022-11-10	63.727	63.727	63.000	63.546	56.648	106,932
2022-11-09	62.909	63.727	62.818	63.546	56.648	184,130
2022-11-08	62.182	62.546	61.818	62.364	55.594	224,469
2022-11-07	61.545	61.727	61.182	61.727	55.027	130,438

← NewerPage 16 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.