Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	75.818	75.818	74.364	75.182	59.114	376,239
2022-05-16	75.182	77.182	73.182	75.000	58.971	773,504
2022-05-13	72.273	77.273	72.000	75.182	59.114	820,532
2022-05-12	72.545	73.546	71.909	72.364	56.898	577,300
2022-05-11	73.909	74.727	72.818	73.636	57.899	420,552
2022-05-10	72.091	74.091	70.909	73.636	57.899	1,131,354
2022-05-09	79.091	79.091	74.455	74.636	58.685	1,238,265
2022-05-06	79.000	79.818	78.455	79.091	62.188	430,382
2022-05-05	81.000	81.000	79.727	80.000	62.903	380,661
2022-05-04	82.182	82.273	78.727	79.727	62.688	882,165
2022-05-03	82.545	83.364	81.182	82.000	64.475	412,948
2022-04-29	82.636	83.727	82.091	82.182	64.618	406,898
2022-04-28	81.909	84.182	81.364	83.091	65.333	935,140
2022-04-27	81.545	82.545	79.546	81.909	64.404	947,403
2022-04-26	80.182	82.545	80.182	82.545	64.904	722,676
2022-04-25	81.273	81.273	79.182	80.182	63.046	623,301
2022-04-22	81.636	81.727	80.545	81.364	63.975	602,928
2022-04-21	80.909	81.273	79.091	80.727	63.475	666,709
2022-04-20	77.909	80.455	77.727	80.455	63.260	1,118,590
2022-04-19	78.182	78.182	76.636	77.091	60.615	399,932
2022-04-18	78.909	80.909	77.000	77.546	60.973	903,731
2022-04-15	76.909	78.546	76.636	78.455	61.688	657,001
2022-04-14	75.818	77.727	75.727	77.273	60.758	756,734
2022-04-13	75.364	75.909	75.091	75.455	59.329	287,264
2022-04-12	75.182	75.727	74.636	75.364	59.257	283,390
2022-04-11	75.091	76.182	74.636	75.182	59.114	548,021
2022-04-08	75.000	75.364	74.546	74.909	58.900	201,979
2022-04-07	74.182	75.909	73.818	75.000	58.971	385,822
2022-04-06	73.909	74.364	73.182	74.364	58.471	333,589
2022-04-01	74.182	74.182	73.636	73.909	58.114	213,260
2022-03-31	74.546	74.546	74.000	74.182	58.328	131,121
2022-03-30	74.455	74.546	73.818	74.546	58.614	208,343
2022-03-29	74.182	74.546	73.364	74.091	58.257	428,769
2022-03-28	73.909	74.727	73.636	74.000	58.185	294,697
2022-03-25	73.364	73.909	72.545	73.818	58.042	520,854
2022-03-24	74.364	74.546	73.818	73.909	58.114	251,044
2022-03-23	75.273	75.818	74.364	74.546	58.614	461,361
2022-03-22	75.455	76.182	75.091	75.273	59.186	332,209
2022-03-21	73.818	75.455	73.818	75.455	59.329	501,847
2022-03-18	74.000	74.000	73.182	73.818	58.042	336,168
2022-03-17	72.909	74.273	72.909	73.727	57.971	644,811
2022-03-16	73.273	73.636	70.455	72.727	57.184	1,370,174
2022-03-15	75.364	75.364	72.545	72.545	57.041	1,077,602
2022-03-14	77.273	77.455	73.909	74.273	58.399	1,731,379
2022-03-11	72.636	76.364	71.909	76.000	59.758	2,226,854
2022-03-10	73.636	74.000	71.909	72.545	57.041	2,091,464
2022-03-09	66.000	70.000	66.000	69.818	54.897	1,087,109
2022-03-08	68.636	69.182	65.455	65.636	51.609	1,085,881
2022-03-07	70.909	70.909	68.818	68.909	54.182	1,176,058
2022-03-04	72.364	73.909	71.091	72.182	56.755	739,371
2022-03-03	72.273	74.000	71.091	72.727	57.184	1,092,897
2022-03-02	68.636	71.364	68.636	71.364	56.112	1,107,453
2022-03-01	67.818	68.636	65.909	68.546	53.896	612,918
2022-02-25	68.546	69.636	67.727	67.727	53.253	809,835
2022-02-24	69.091	69.455	67.727	68.546	53.896	506,438
2022-02-23	69.364	69.364	68.455	69.091	54.325	216,032
2022-02-22	69.000	69.818	67.909	68.909	54.182	832,331
2022-02-21	68.182	69.818	66.818	68.909	54.182	766,719
2022-02-18	68.727	68.727	68.000	68.000	53.467	318,471
2022-02-17	69.091	69.273	68.455	68.546	53.896	334,975

← NewerPage 19 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.