Lien Hwa Industrial Holdings Corporation (TPE:1229)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
49.75
+0.90 (1.84%)
Aug 28, 2025, 2:36 PM CST

TPE:1229 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202548.8550.2048.6049.7549.751.84%2,535,719
Aug 27, 202549.2049.4548.4048.8548.85-0.71%1,734,855
Aug 26, 202548.5549.5048.4549.2049.201.34%2,436,538
Aug 25, 202548.1548.9048.1048.5548.551.57%1,726,364
Aug 22, 202547.7548.0047.5547.8047.800.10%1,037,282
Aug 21, 202546.8548.0046.7047.7547.751.92%1,368,781
Aug 20, 202547.7047.7046.5046.8546.85-1.58%1,865,567
Aug 19, 202547.5047.9547.3047.6047.600.21%1,600,344
Aug 18, 202546.8548.2046.8547.5047.501.71%2,468,591
Aug 15, 202546.3546.7046.0046.7046.701.19%1,517,914
Aug 14, 202545.5546.4545.5546.1546.152.10%1,369,024
Aug 13, 202545.1045.3044.9045.2045.200.67%1,080,027
Aug 12, 202545.3045.5044.7044.9044.90-0.77%1,621,941
Aug 11, 202546.0046.0045.2045.2545.25-1.52%1,856,282
Aug 8, 202546.2046.4045.6045.9545.95-0.22%991,151
Aug 7, 202546.5046.7046.0046.0546.05-0.97%930,999
Aug 6, 202546.0046.6545.8046.5046.500.76%1,277,339
Aug 5, 202545.4046.2545.2046.1546.151.88%1,445,836
Aug 4, 202544.9045.7544.3045.3045.300.11%1,834,483
Aug 1, 202544.7545.9544.5045.2545.25-0.33%1,911,851
Jul 31, 202546.0546.4045.4045.4045.40-1.63%1,738,343
Jul 30, 202544.4546.1544.4546.1546.154.18%1,838,154
Jul 29, 202544.5044.9044.3044.3044.30-0.34%1,176,172
Jul 28, 202544.6044.8044.2544.4544.45-0.34%1,197,794
Jul 25, 202544.6044.9044.3544.6044.60-0.45%1,822,177
Jul 24, 202545.3045.3544.5044.8044.80-3.22%2,916,396
Jul 23, 202545.7146.5745.6746.2944.141.36%4,331,440
Jul 22, 202546.3846.3845.5745.6743.55-1.13%3,425,424
Jul 21, 202546.1946.5245.9046.1944.05-2,146,776
Jul 18, 202546.4347.0046.1946.1944.050.20%2,430,495
Jul 17, 202545.7646.3845.6746.1043.960.74%1,419,120
Jul 16, 202545.5745.8645.3845.7643.650.11%1,428,880
Jul 15, 202545.3345.9544.9545.7143.600.51%1,880,237
Jul 14, 202545.5246.2445.2445.4843.37-0.09%2,967,321
Jul 11, 202544.6745.7144.2945.5243.423.13%3,828,005
Jul 10, 202543.1444.2943.1444.1442.101.96%1,704,826
Jul 9, 202543.1043.3842.8643.2941.290.56%1,040,514
Jul 8, 202543.5743.7643.0543.0541.06-1.31%1,795,463
Jul 7, 202542.1443.8142.1443.6241.603.86%3,047,420
Jul 4, 202542.3342.7142.0042.0040.06-0.45%1,665,941
Jul 3, 202541.7642.6241.7642.1940.241.15%1,677,426
Jul 2, 202541.8142.0041.4841.7139.780.10%772,647
Jul 1, 202541.0542.1041.0541.6739.731.76%1,263,694
Jun 30, 202541.3841.5240.9540.9539.06-1.28%1,105,522
Jun 27, 202541.1041.6241.0041.4839.551.05%1,158,851
Jun 26, 202540.3341.4340.3341.0539.141.18%1,403,015
Jun 25, 202540.9541.0540.5740.5738.70-0.12%1,390,265
Jun 24, 202540.5241.1440.5240.6240.620.72%1,509,815
Jun 23, 202541.1441.1440.1940.3340.33-2.33%2,232,206
Jun 20, 202542.0042.0541.2941.2941.29-1.69%10,676,034