Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	60.182	61.273	60.091	61.273	54.622	113,749
2022-11-03	60.364	60.455	60.000	60.455	53.893	78,876
2022-11-02	60.091	60.364	60.000	60.364	53.812	106,722
2022-11-01	59.818	60.273	59.273	59.818	53.325	191,676
2022-10-31	59.182	59.545	59.091	59.273	52.839	128,964
2022-10-28	59.273	59.818	59.091	59.091	52.677	122,568
2022-10-27	57.909	59.182	57.818	59.091	52.677	153,824
2022-10-26	59.273	59.273	57.727	58.000	51.705	518,637
2022-10-25	60.455	60.636	59.273	59.636	53.163	247,269
2022-10-24	60.727	61.455	59.727	59.909	53.406	322,373
2022-10-21	62.909	63.182	60.636	60.818	54.217	419,650
2022-10-20	60.182	64.636	59.000	64.636	57.620	691,429
2022-10-19	60.636	61.364	60.182	60.455	53.893	120,879
2022-10-18	60.455	60.909	59.818	60.636	54.055	132,680
2022-10-17	62.182	62.182	59.545	60.000	53.487	389,955
2022-10-14	61.818	62.636	61.364	62.182	55.432	145,964
2022-10-13	62.909	63.455	61.545	61.727	55.027	261,729
2022-10-12	62.636	62.909	61.909	62.909	56.081	150,363
2022-10-11	63.727	63.727	62.273	62.455	55.676	202,526
2022-10-07	63.636	64.182	63.636	63.727	56.810	97,487
2022-10-06	63.636	63.727	63.455	63.727	56.810	85,654
2022-10-05	64.182	64.182	63.636	63.636	56.729	178,879
2022-10-04	63.636	63.818	63.091	63.546	56.648	154,141
2022-10-03	64.546	64.546	62.455	63.091	56.243	373,715
2022-09-30	64.455	65.091	63.818	64.546	57.539	217,330
2022-09-29	63.364	66.909	62.818	65.364	58.269	615,946
2022-09-28	64.818	65.455	62.182	62.818	56.000	756,908
2022-09-27	65.636	65.727	64.818	65.182	58.107	278,422
2022-09-26	66.818	66.818	65.636	65.818	58.674	248,001
2022-09-23	65.727	66.909	65.727	66.818	59.565	214,753
2022-09-22	65.727	65.818	64.636	65.727	58.593	290,815
2022-09-21	66.364	66.364	65.636	65.727	58.593	265,674
2022-09-20	66.727	66.727	66.364	66.455	59.241	161,487
2022-09-19	67.455	67.727	66.546	66.727	59.484	129,180
2022-09-16	67.364	67.727	66.455	67.727	60.376	120,926
2022-09-15	67.727	67.909	67.364	67.546	60.214	116,556
2022-09-14	67.273	68.182	67.273	67.636	60.295	124,616
2022-09-13	68.545	69.182	67.909	68.000	60.619	293,129
2022-09-12	66.455	68.455	66.455	68.364	60.943	277,623
2022-09-08	65.636	66.455	65.636	66.455	59.241	116,853
2022-09-07	65.636	66.091	65.546	65.636	58.512	144,919
2022-09-06	66.636	66.636	65.818	66.091	58.917	270,036
2022-09-05	66.818	67.000	66.455	66.546	59.322	163,573
2022-09-02	67.273	67.546	66.818	66.909	59.646	130,740
2022-09-01	67.455	67.636	66.909	67.273	59.971	355,022
2022-08-31	68.000	68.455	67.727	68.455	61.024	152,261
2022-08-30	67.455	68.273	67.455	68.000	60.619	119,603
2022-08-29	67.818	67.818	66.636	67.455	60.133	318,497
2022-08-26	67.818	68.091	67.636	68.000	60.619	111,571
2022-08-25	67.546	68.091	67.546	67.818	60.457	153,925
2022-08-24	67.727	68.455	67.455	67.546	60.214	201,058
2022-08-23	68.273	68.273	67.818	67.818	60.457	113,220
2022-08-22	68.182	68.545	67.455	68.182	60.781	139,150
2022-08-19	68.091	68.091	67.273	68.000	60.619	233,532
2022-08-18	68.545	68.545	68.091	68.182	60.781	220,527
2022-08-17	68.364	68.909	68.364	68.636	61.186	149,808
2022-08-16	69.000	69.273	68.545	68.727	61.267	260,636
2022-08-15	70.000	70.000	69.182	69.364	61.835	183,445
2022-08-12	69.727	70.000	69.727	69.727	62.159	182,976
2022-08-11	69.727	69.727	69.182	69.545	61.997	138,634

← NewerPage 17 of 21 · 1,222 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.