Lien Hwa Industrial Holdings Corporation (TPE:1229)
49.75
+0.90 (1.84%)
Aug 28, 2025, 2:36 PM CST
TPE:1229 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 48.85 | 50.20 | 48.60 | 49.75 | 49.75 | 1.84% | 2,535,719 |
Aug 27, 2025 | 49.20 | 49.45 | 48.40 | 48.85 | 48.85 | -0.71% | 1,734,855 |
Aug 26, 2025 | 48.55 | 49.50 | 48.45 | 49.20 | 49.20 | 1.34% | 2,436,538 |
Aug 25, 2025 | 48.15 | 48.90 | 48.10 | 48.55 | 48.55 | 1.57% | 1,726,364 |
Aug 22, 2025 | 47.75 | 48.00 | 47.55 | 47.80 | 47.80 | 0.10% | 1,037,282 |
Aug 21, 2025 | 46.85 | 48.00 | 46.70 | 47.75 | 47.75 | 1.92% | 1,368,781 |
Aug 20, 2025 | 47.70 | 47.70 | 46.50 | 46.85 | 46.85 | -1.58% | 1,865,567 |
Aug 19, 2025 | 47.50 | 47.95 | 47.30 | 47.60 | 47.60 | 0.21% | 1,600,344 |
Aug 18, 2025 | 46.85 | 48.20 | 46.85 | 47.50 | 47.50 | 1.71% | 2,468,591 |
Aug 15, 2025 | 46.35 | 46.70 | 46.00 | 46.70 | 46.70 | 1.19% | 1,517,914 |
Aug 14, 2025 | 45.55 | 46.45 | 45.55 | 46.15 | 46.15 | 2.10% | 1,369,024 |
Aug 13, 2025 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.67% | 1,080,027 |
Aug 12, 2025 | 45.30 | 45.50 | 44.70 | 44.90 | 44.90 | -0.77% | 1,621,941 |
Aug 11, 2025 | 46.00 | 46.00 | 45.20 | 45.25 | 45.25 | -1.52% | 1,856,282 |
Aug 8, 2025 | 46.20 | 46.40 | 45.60 | 45.95 | 45.95 | -0.22% | 991,151 |
Aug 7, 2025 | 46.50 | 46.70 | 46.00 | 46.05 | 46.05 | -0.97% | 930,999 |
Aug 6, 2025 | 46.00 | 46.65 | 45.80 | 46.50 | 46.50 | 0.76% | 1,277,339 |
Aug 5, 2025 | 45.40 | 46.25 | 45.20 | 46.15 | 46.15 | 1.88% | 1,445,836 |
Aug 4, 2025 | 44.90 | 45.75 | 44.30 | 45.30 | 45.30 | 0.11% | 1,834,483 |
Aug 1, 2025 | 44.75 | 45.95 | 44.50 | 45.25 | 45.25 | -0.33% | 1,911,851 |
Jul 31, 2025 | 46.05 | 46.40 | 45.40 | 45.40 | 45.40 | -1.63% | 1,738,343 |
Jul 30, 2025 | 44.45 | 46.15 | 44.45 | 46.15 | 46.15 | 4.18% | 1,838,154 |
Jul 29, 2025 | 44.50 | 44.90 | 44.30 | 44.30 | 44.30 | -0.34% | 1,176,172 |
Jul 28, 2025 | 44.60 | 44.80 | 44.25 | 44.45 | 44.45 | -0.34% | 1,197,794 |
Jul 25, 2025 | 44.60 | 44.90 | 44.35 | 44.60 | 44.60 | -0.45% | 1,822,177 |
Jul 24, 2025 | 45.30 | 45.35 | 44.50 | 44.80 | 44.80 | -3.22% | 2,916,396 |
Jul 23, 2025 | 45.71 | 46.57 | 45.67 | 46.29 | 44.14 | 1.36% | 4,331,440 |
Jul 22, 2025 | 46.38 | 46.38 | 45.57 | 45.67 | 43.55 | -1.13% | 3,425,424 |
Jul 21, 2025 | 46.19 | 46.52 | 45.90 | 46.19 | 44.05 | - | 2,146,776 |
Jul 18, 2025 | 46.43 | 47.00 | 46.19 | 46.19 | 44.05 | 0.20% | 2,430,495 |
Jul 17, 2025 | 45.76 | 46.38 | 45.67 | 46.10 | 43.96 | 0.74% | 1,419,120 |
Jul 16, 2025 | 45.57 | 45.86 | 45.38 | 45.76 | 43.65 | 0.11% | 1,428,880 |
Jul 15, 2025 | 45.33 | 45.95 | 44.95 | 45.71 | 43.60 | 0.51% | 1,880,237 |
Jul 14, 2025 | 45.52 | 46.24 | 45.24 | 45.48 | 43.37 | -0.09% | 2,967,321 |
Jul 11, 2025 | 44.67 | 45.71 | 44.29 | 45.52 | 43.42 | 3.13% | 3,828,005 |
Jul 10, 2025 | 43.14 | 44.29 | 43.14 | 44.14 | 42.10 | 1.96% | 1,704,826 |
Jul 9, 2025 | 43.10 | 43.38 | 42.86 | 43.29 | 41.29 | 0.56% | 1,040,514 |
Jul 8, 2025 | 43.57 | 43.76 | 43.05 | 43.05 | 41.06 | -1.31% | 1,795,463 |
Jul 7, 2025 | 42.14 | 43.81 | 42.14 | 43.62 | 41.60 | 3.86% | 3,047,420 |
Jul 4, 2025 | 42.33 | 42.71 | 42.00 | 42.00 | 40.06 | -0.45% | 1,665,941 |
Jul 3, 2025 | 41.76 | 42.62 | 41.76 | 42.19 | 40.24 | 1.15% | 1,677,426 |
Jul 2, 2025 | 41.81 | 42.00 | 41.48 | 41.71 | 39.78 | 0.10% | 772,647 |
Jul 1, 2025 | 41.05 | 42.10 | 41.05 | 41.67 | 39.73 | 1.76% | 1,263,694 |
Jun 30, 2025 | 41.38 | 41.52 | 40.95 | 40.95 | 39.06 | -1.28% | 1,105,522 |
Jun 27, 2025 | 41.10 | 41.62 | 41.00 | 41.48 | 39.55 | 1.05% | 1,158,851 |
Jun 26, 2025 | 40.33 | 41.43 | 40.33 | 41.05 | 39.14 | 1.18% | 1,403,015 |
Jun 25, 2025 | 40.95 | 41.05 | 40.57 | 40.57 | 38.70 | -0.12% | 1,390,265 |
Jun 24, 2025 | 40.52 | 41.14 | 40.52 | 40.62 | 40.62 | 0.72% | 1,509,815 |
Jun 23, 2025 | 41.14 | 41.14 | 40.19 | 40.33 | 40.33 | -2.33% | 2,232,206 |
Jun 20, 2025 | 42.00 | 42.05 | 41.29 | 41.29 | 41.29 | -1.69% | 10,676,034 |