Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 116.00
+3.00 (2.65%)
Oct 17, 2025, 2:38 PM CST
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 309,236 |
| Oct 16, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | -0.44% | 427,873 |
| Oct 15, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -0.44% | 392,566 |
| Oct 14, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -1.30% | 565,051 |
| Oct 13, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -2.12% | 489,558 |
| Oct 9, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 340,733 |
| Oct 8, 2025 | 114.50 | 118.00 | 114.50 | 117.00 | 117.00 | 0.43% | 545,260 |
| Oct 7, 2025 | 120.50 | 120.50 | 115.50 | 116.50 | 116.50 | -4.12% | 1,587,372 |
| Oct 3, 2025 | 125.00 | 125.00 | 119.50 | 121.50 | 121.50 | -3.19% | 1,278,799 |
| Oct 2, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | -1.95% | 659,227 |
| Oct 1, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | -0.39% | 159,053 |
| Sep 30, 2025 | 129.50 | 129.50 | 127.00 | 128.50 | 128.50 | - | 231,014 |
| Sep 29, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Sep 26, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | -1.15% | 463,282 |
| Sep 25, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 159,292 |
| Sep 24, 2025 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 0.39% | 241,352 |
| Sep 23, 2025 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | -1.53% | 639,463 |
| Sep 22, 2025 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 331,866 |
| Sep 19, 2025 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | -0.38% | 271,929 |
| Sep 18, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 206,377 |
| Sep 17, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.37% | 146,989 |
| Sep 16, 2025 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 151,849 |
| Sep 15, 2025 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 161,559 |
| Sep 12, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 0.75% | 132,903 |
| Sep 11, 2025 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | -0.37% | 300,811 |
| Sep 10, 2025 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | -1.11% | 421,939 |
| Sep 9, 2025 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | - | 160,338 |
| Sep 8, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 204,062 |
| Sep 5, 2025 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | -1.45% | 248,533 |
| Sep 4, 2025 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 1.10% | 119,802 |
| Sep 3, 2025 | 138.50 | 138.50 | 136.00 | 136.50 | 136.50 | -1.44% | 197,059 |
| Sep 2, 2025 | 134.50 | 139.50 | 134.50 | 138.50 | 138.50 | 2.97% | 381,755 |
| Sep 1, 2025 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | -1.47% | 243,627 |
| Aug 29, 2025 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | -0.36% | 146,748 |
| Aug 28, 2025 | 135.00 | 137.50 | 133.50 | 137.00 | 137.00 | 1.48% | 272,567 |
| Aug 27, 2025 | 137.50 | 138.00 | 135.00 | 135.00 | 135.00 | -1.82% | 483,849 |
| Aug 26, 2025 | 138.50 | 138.50 | 137.00 | 137.50 | 137.50 | -0.72% | 269,646 |
| Aug 25, 2025 | 138.50 | 139.00 | 137.00 | 138.50 | 138.50 | - | 319,517 |
| Aug 22, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | -0.36% | 378,803 |
| Aug 21, 2025 | 136.50 | 141.00 | 136.50 | 139.00 | 139.00 | 2.27% | 1,180,796 |
| Aug 20, 2025 | 136.82 | 138.18 | 135.45 | 135.91 | 134.31 | -0.67% | 1,140,795 |
| Aug 19, 2025 | 138.64 | 139.09 | 135.91 | 136.82 | 135.21 | -0.66% | 618,318 |
| Aug 18, 2025 | 135.45 | 138.18 | 134.09 | 137.73 | 136.11 | 1.68% | 678,904 |
| Aug 15, 2025 | 135.00 | 135.45 | 132.73 | 135.45 | 133.86 | 1.01% | 308,576 |
| Aug 14, 2025 | 130.45 | 135.00 | 130.45 | 134.09 | 132.51 | 3.15% | 348,037 |
| Aug 13, 2025 | 130.45 | 130.91 | 129.09 | 130.00 | 128.47 | 0.35% | 372,725 |
| Aug 12, 2025 | 131.36 | 131.36 | 129.55 | 129.55 | 128.03 | -0.69% | 399,845 |
| Aug 11, 2025 | 135.00 | 135.00 | 130.45 | 130.45 | 128.91 | -3.37% | 494,320 |
| Aug 8, 2025 | 139.09 | 139.55 | 134.55 | 135.00 | 133.41 | -3.57% | 750,202 |
| Aug 7, 2025 | 138.18 | 140.45 | 136.82 | 140.00 | 138.35 | 3.01% | 730,412 |