Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 93.50
-0.60 (-0.64%)
Feb 2, 2026, 1:35 PM CST
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 95.50 | 95.50 | 94.10 | 94.10 | 94.10 | -1.47% | 348,758 |
| Jan 29, 2026 | 94.50 | 95.60 | 94.00 | 95.50 | 95.50 | 1.06% | 340,953 |
| Jan 28, 2026 | 95.30 | 95.30 | 93.80 | 94.50 | 94.50 | -0.74% | 360,775 |
| Jan 27, 2026 | 96.00 | 97.40 | 95.20 | 95.20 | 95.20 | 0.21% | 379,447 |
| Jan 26, 2026 | 94.90 | 95.70 | 94.60 | 95.00 | 95.00 | 0.42% | 278,062 |
| Jan 23, 2026 | 95.20 | 95.50 | 94.10 | 94.60 | 94.60 | 0.42% | 286,342 |
| Jan 22, 2026 | 93.70 | 94.20 | 93.70 | 94.20 | 94.20 | 0.32% | 256,510 |
| Jan 21, 2026 | 93.50 | 93.90 | 93.00 | 93.90 | 93.90 | - | 328,703 |
| Jan 20, 2026 | 94.10 | 94.30 | 93.30 | 93.90 | 93.90 | -0.32% | 570,174 |
| Jan 19, 2026 | 94.90 | 95.00 | 94.00 | 94.20 | 94.20 | -0.74% | 342,752 |
| Jan 16, 2026 | 95.50 | 96.40 | 94.70 | 94.90 | 94.90 | -0.84% | 378,036 |
| Jan 15, 2026 | 95.00 | 95.70 | 94.00 | 95.70 | 95.70 | 0.84% | 203,866 |
| Jan 14, 2026 | 94.60 | 95.40 | 94.30 | 94.90 | 94.90 | 0.64% | 303,353 |
| Jan 13, 2026 | 94.30 | 94.30 | 93.40 | 94.30 | 94.30 | - | 407,352 |
| Jan 12, 2026 | 95.50 | 95.50 | 94.20 | 94.30 | 94.30 | -1.26% | 302,808 |
| Jan 9, 2026 | 94.80 | 95.50 | 94.20 | 95.50 | 95.50 | 0.95% | 199,298 |
| Jan 8, 2026 | 94.00 | 95.00 | 94.00 | 94.60 | 94.60 | 0.64% | 155,459 |
| Jan 7, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 278,254 |
| Jan 6, 2026 | 94.00 | 95.00 | 93.60 | 95.00 | 95.00 | 1.06% | 352,756 |
| Jan 5, 2026 | 95.70 | 96.10 | 93.50 | 94.00 | 94.00 | -1.78% | 1,063,732 |
| Jan 2, 2026 | 97.70 | 98.00 | 95.30 | 95.70 | 95.70 | -1.95% | 666,119 |
| Dec 31, 2025 | 98.50 | 98.50 | 97.50 | 97.60 | 97.60 | -0.81% | 210,782 |
| Dec 30, 2025 | 99.80 | 100.00 | 98.30 | 98.40 | 98.40 | -1.20% | 256,984 |
| Dec 29, 2025 | 98.50 | 100.50 | 98.50 | 99.60 | 99.60 | 1.12% | 236,974 |
| Dec 26, 2025 | 98.00 | 98.80 | 98.00 | 98.50 | 98.50 | 0.61% | 114,551 |
| Dec 24, 2025 | 97.90 | 98.70 | 97.30 | 97.90 | 97.90 | 0.10% | 193,234 |
| Dec 23, 2025 | 99.00 | 99.70 | 97.80 | 97.80 | 97.80 | -1.21% | 280,059 |
| Dec 22, 2025 | 98.50 | 99.10 | 97.80 | 99.00 | 99.00 | 0.61% | 256,452 |
| Dec 19, 2025 | 97.80 | 99.00 | 97.30 | 98.40 | 98.40 | - | 178,554 |
| Dec 18, 2025 | 96.80 | 98.40 | 96.10 | 98.40 | 98.40 | 1.65% | 190,987 |
| Dec 17, 2025 | 96.80 | 97.70 | 96.00 | 96.80 | 96.80 | 0.52% | 196,801 |
| Dec 16, 2025 | 96.10 | 96.70 | 95.50 | 96.30 | 96.30 | -0.72% | 301,743 |
| Dec 15, 2025 | 98.80 | 98.80 | 96.80 | 97.00 | 97.00 | -1.52% | 369,407 |
| Dec 12, 2025 | 98.20 | 99.70 | 98.20 | 98.50 | 98.50 | 0.82% | 183,443 |
| Dec 11, 2025 | 97.80 | 98.50 | 97.60 | 97.70 | 97.70 | -0.10% | 218,885 |
| Dec 10, 2025 | 98.60 | 99.50 | 97.60 | 97.80 | 97.80 | -0.81% | 282,545 |
| Dec 9, 2025 | 98.40 | 98.60 | 97.60 | 98.60 | 98.60 | - | 259,450 |
| Dec 8, 2025 | 99.50 | 99.50 | 98.50 | 98.60 | 98.60 | -0.60% | 259,865 |
| Dec 5, 2025 | 99.30 | 100.00 | 99.10 | 99.20 | 99.20 | - | 150,340 |
| Dec 4, 2025 | 100.00 | 100.50 | 98.70 | 99.20 | 99.20 | -0.80% | 228,785 |
| Dec 3, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | 0.30% | 157,409 |
| Dec 2, 2025 | 99.80 | 100.00 | 99.20 | 99.70 | 99.70 | -0.10% | 151,874 |
| Dec 1, 2025 | 100.00 | 102.00 | 99.80 | 99.80 | 99.80 | -0.20% | 241,801 |
| Nov 28, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 305,550 |
| Nov 27, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 183,973 |
| Nov 26, 2025 | 98.00 | 101.50 | 98.00 | 101.00 | 101.00 | 3.17% | 512,705 |
| Nov 25, 2025 | 98.10 | 98.50 | 97.40 | 97.90 | 97.90 | 0.82% | 288,629 |
| Nov 24, 2025 | 96.20 | 98.00 | 96.20 | 97.10 | 97.10 | 0.73% | 400,567 |
| Nov 21, 2025 | 94.60 | 96.40 | 94.40 | 96.40 | 96.40 | 1.47% | 313,776 |
| Nov 20, 2025 | 93.70 | 95.70 | 93.70 | 95.00 | 95.00 | 1.93% | 288,970 |