Lian Hwa Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	68.273	69.091	67.909	69.091	54.325	449,334
2022-02-15	66.546	68.546	66.546	67.727	53.253	493,655
2022-02-14	66.364	66.364	65.455	66.364	52.181	230,631
2022-02-11	66.182	67.273	66.091	66.364	52.181	327,449
2022-02-10	65.455	67.091	65.455	66.182	52.038	391,258
2022-02-09	65.182	65.455	64.727	65.455	51.466	332,900
2022-02-08	64.182	65.182	63.909	65.182	51.251	321,860
2022-02-07	63.636	64.455	63.636	64.182	50.465	277,503
2022-01-26	63.455	63.636	63.182	63.636	50.036	147,773
2022-01-25	63.546	63.546	63.091	63.455	49.893	176,751
2022-01-24	63.546	63.818	62.909	63.546	49.965	297,681
2022-01-21	64.182	64.364	63.727	63.818	50.179	221,905
2022-01-20	64.364	64.546	63.909	64.546	50.751	188,543
2022-01-19	64.636	64.818	63.818	64.364	50.608	202,816
2022-01-18	65.091	65.636	64.455	64.636	50.823	289,142
2022-01-17	63.636	65.273	63.636	64.818	50.965	662,477
2022-01-14	63.455	63.636	63.000	63.546	49.965	202,844
2022-01-13	63.636	63.636	63.182	63.455	49.893	211,610
2022-01-12	63.818	63.909	63.182	63.455	49.893	122,489
2022-01-11	63.273	63.636	63.182	63.364	49.822	230,379
2022-01-10	62.455	63.182	62.455	63.091	49.607	124,164
2022-01-07	62.182	62.455	62.000	62.364	49.036	147,573
2022-01-06	62.727	62.727	62.000	62.091	48.821	165,925
2022-01-05	62.091	62.727	62.000	62.182	48.893	93,682
2022-01-04	62.546	62.546	61.909	62.091	48.821	192,032
2022-01-03	63.000	63.000	62.455	62.546	49.179	195,527
2021-12-30	63.273	63.636	62.727	63.000	49.536	146,565
2021-12-29	63.636	63.909	63.182	63.273	49.750	286,890
2021-12-28	62.727	63.636	62.727	63.546	49.965	288,605
2021-12-27	62.818	62.909	62.273	62.818	49.393	172,625
2021-12-24	63.182	63.182	62.546	62.818	49.393	107,110
2021-12-23	61.909	62.909	61.818	62.546	49.179	220,021
2021-12-22	61.909	62.000	61.727	61.909	48.678	167,081
2021-12-21	61.636	62.000	61.636	61.909	48.678	82,286
2021-12-20	62.000	62.182	61.818	61.818	48.607	82,474
2021-12-17	62.091	62.091	61.727	61.909	48.678	69,170
2021-12-16	61.818	62.273	61.727	62.091	48.821	103,794
2021-12-15	62.000	62.091	61.636	61.818	48.607	120,082
2021-12-14	62.091	62.546	61.818	62.000	48.750	153,177
2021-12-13	62.182	62.273	61.818	62.273	48.964	210,690
2021-12-10	62.546	63.546	62.000	62.000	48.750	469,030
2021-12-09	62.636	63.727	62.636	62.909	49.464	264,236
2021-12-08	62.636	62.727	62.364	62.636	49.250	152,796
2021-12-07	62.182	62.727	62.091	62.636	49.250	207,564
2021-12-06	62.273	62.546	62.000	62.182	48.893	140,599
2021-12-03	61.909	62.182	61.364	62.000	48.750	166,051
2021-12-02	61.727	62.182	61.455	62.091	48.821	174,104
2021-12-01	61.727	62.000	61.636	61.727	48.535	132,855
2021-11-30	61.636	62.364	61.455	61.818	48.607	117,908
2021-11-29	60.727	61.818	60.727	61.455	48.321	196,847
2021-11-26	61.818	61.818	61.545	61.818	48.607	131,191
2021-11-25	62.182	62.182	61.909	62.091	48.821	128,102
2021-11-24	61.364	62.364	61.364	62.364	49.036	139,576
2021-11-23	62.091	62.091	61.636	61.727	48.535	204,554
2021-11-22	62.273	62.273	61.818	62.091	48.821	124,393
2021-11-19	63.182	63.182	62.000	62.273	48.964	340,667
2021-11-18	63.000	64.091	63.000	63.182	49.679	241,805
2021-11-17	64.727	64.727	63.000	63.636	50.036	532,150
2021-11-16	63.455	65.273	62.546	64.546	50.751	976,213
2021-11-15	62.182	63.182	61.455	63.182	49.679	554,751

← NewerPage 20 of 21 · 1,215 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.