Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	67.727	69.091	67.727	69.000	61.511	178,983
2022-08-09	67.182	68.364	67.182	68.364	60.943	197,107
2022-08-08	68.727	68.727	67.273	67.818	60.457	476,108
2022-08-05	68.091	70.000	68.091	69.455	61.916	165,747
2022-08-04	68.727	68.727	67.364	68.091	60.700	341,084
2022-08-03	68.364	69.545	68.364	69.455	61.916	424,219
2022-08-02	70.636	70.636	69.636	69.909	62.321	411,366
2022-08-01	72.091	72.091	70.636	71.091	63.374	166,767
2022-07-29	70.545	71.182	70.364	71.182	63.455	132,025
2022-07-28	71.818	71.818	70.091	70.273	62.645	379,412
2022-07-27	71.727	72.091	71.364	71.636	63.861	132,579
2022-07-26	71.545	72.455	70.909	71.727	63.942	212,022
2022-07-25	70.364	72.182	70.364	71.636	63.861	196,623
2022-07-22	71.636	71.636	69.818	70.364	62.726	293,412
2022-07-21	69.727	71.000	68.636	70.909	63.212	321,893
2022-07-20	68.455	70.273	68.455	69.545	61.997	428,799
2022-07-19	66.364	68.818	66.364	68.364	60.943	365,734
2022-07-18	65.455	67.546	64.636	67.273	59.971	509,639
2022-07-15	66.182	66.364	64.727	65.455	58.350	429,288
2022-07-14	67.546	67.727	65.546	66.364	59.160	357,872
2022-07-13	67.182	67.727	66.546	67.364	60.052	254,592
2022-07-12	69.364	69.364	65.546	65.636	58.512	830,332
2022-07-11	71.636	72.182	69.182	69.364	61.835	539,908
2022-07-08	73.182	73.182	71.364	71.455	63.699	509,612
2022-07-07	71.636	73.455	71.545	72.727	64.833	324,668
2022-07-06	74.546	74.727	71.364	71.636	63.861	603,137
2022-07-05	75.364	76.909	74.273	74.273	66.211	650,336
2022-07-04	71.273	74.091	70.727	73.818	65.806	851,284
2022-07-01	80.727	80.727	79.091	79.455	62.474	611,788
2022-06-30	81.182	81.182	80.000	80.455	63.260	504,511
2022-06-29	81.727	81.818	80.727	81.182	63.832	362,399
2022-06-28	80.909	81.636	79.818	81.182	63.832	335,561
2022-06-27	81.818	81.818	79.818	80.182	63.046	677,619
2022-06-24	79.455	81.818	79.455	81.727	64.261	1,015,585
2022-06-23	77.273	80.000	77.273	79.273	62.331	882,362
2022-06-22	77.455	77.818	76.364	77.182	60.687	326,828
2022-06-21	75.000	77.818	75.000	77.273	60.758	374,236
2022-06-20	77.273	77.273	75.727	75.909	59.686	427,857
2022-06-17	75.636	77.091	74.636	76.818	60.401	449,266
2022-06-16	76.182	76.727	75.727	75.727	59.543	316,258
2022-06-15	74.727	76.273	74.727	75.455	59.329	271,218
2022-06-14	75.091	75.091	73.818	74.546	58.614	402,392
2022-06-13	74.909	75.273	74.364	75.091	59.043	331,380
2022-06-10	76.636	77.091	76.000	76.091	59.829	251,781
2022-06-09	76.818	76.909	76.546	76.636	60.258	155,270
2022-06-08	77.000	77.455	76.636	76.818	60.401	223,160
2022-06-07	76.182	76.727	75.818	76.636	60.258	203,967
2022-06-06	76.818	77.273	75.455	76.182	59.901	359,858
2022-06-02	78.091	78.091	76.546	76.818	60.401	262,691
2022-06-01	77.455	79.455	77.455	77.818	61.187	489,198
2022-05-31	79.818	80.455	76.818	76.818	60.401	1,144,673
2022-05-30	78.182	80.455	78.182	80.091	62.974	461,984
2022-05-27	77.818	78.455	77.546	78.000	61.330	288,890
2022-05-26	77.546	79.182	77.546	77.727	61.116	377,844
2022-05-25	75.909	77.727	75.909	77.546	60.973	302,925
2022-05-24	76.091	76.727	75.909	75.909	59.686	221,829
2022-05-23	76.364	77.273	75.909	76.091	59.829	269,679
2022-05-20	74.909	76.727	74.909	76.364	60.044	358,473
2022-05-19	73.636	75.455	73.636	75.000	58.971	399,908
2022-05-18	74.455	75.909	74.455	75.546	59.400	395,032

← NewerPage 18 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.