Skip to main content
logo
Lian Hwa Foods Corporation (TPE:1231)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
138.50
+4.00 (2.97%)
Sep 2, 2025, 1:35 PM CST

Lian Hwa Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025137.50138.00136.50136.50136.50-0.36%144,189
Aug 28, 2025135.00137.50133.50137.00137.001.48%272,567
Aug 27, 2025137.50138.00135.00135.00135.00-1.82%483,849
Aug 26, 2025138.50138.50137.00137.50137.50-0.72%269,646
Aug 25, 2025138.50139.00137.00138.50138.50-319,517
Aug 22, 2025139.00139.00137.50138.50138.50-0.36%378,803
Aug 21, 2025136.50141.00136.50139.00139.002.27%1,180,796
Aug 20, 2025136.82138.18135.45135.91134.45-0.67%1,140,795
Aug 19, 2025138.64139.09135.91136.82135.35-0.66%618,318
Aug 18, 2025135.45138.18134.09137.73136.251.68%678,904
Aug 15, 2025135.00135.45132.73135.45134.011.01%308,576
Aug 14, 2025130.45135.00130.45134.09132.653.15%348,037
Aug 13, 2025130.45130.91129.09130.00128.610.35%372,725
Aug 12, 2025131.36131.36129.55129.55128.15-0.69%399,845
Aug 11, 2025135.00135.00130.45130.45129.05-3.37%494,320
Aug 8, 2025139.09139.55134.55135.00133.55-3.57%750,202
Aug 7, 2025138.18140.45136.82140.00138.503.01%730,412
Aug 6, 2025132.73139.09132.27135.91134.453.82%850,176
Aug 5, 2025128.64132.27128.64130.91129.511.41%478,767
Aug 4, 2025126.36129.55126.36129.09127.711.79%263,133
Aug 1, 2025124.55127.73124.55126.82125.461.09%176,118
Jul 31, 2025125.91126.36125.00125.45124.11-0.37%217,058
Jul 30, 2025125.91127.27125.00125.91124.56-323,230
Jul 29, 2025127.27128.18125.45125.91124.56-1.42%402,208
Jul 28, 2025126.36129.09126.36127.73126.360.36%72,761
Jul 25, 2025126.82128.18126.82127.27125.91-0.36%53,307
Jul 24, 2025127.27128.64125.91127.73126.360.36%142,296
Jul 23, 2025126.36127.73126.36127.27125.911.08%112,516
Jul 22, 2025128.64128.64125.91125.91124.56-2.12%357,112
Jul 21, 2025130.91130.91128.18128.64128.64-1.73%185,673
Jul 18, 2025129.09130.91129.09130.91130.911.41%119,489
Jul 17, 2025129.55130.00129.09129.09129.09-0.70%175,855
Jul 16, 2025130.45131.82130.00130.00130.00-0.34%202,168
Jul 15, 2025131.36131.36129.55130.45130.450.35%261,368
Jul 14, 2025129.55133.64128.64130.00130.000.70%341,201
Jul 11, 2025128.64131.36128.64129.09129.090.71%308,202
Jul 10, 2025126.36128.64126.36128.18128.181.44%156,278
Jul 9, 2025126.36127.27125.45126.36126.36-168,489
Jul 8, 2025128.64128.64125.91126.36126.36-1.42%228,878
Jul 7, 2025129.55129.55127.73128.18128.18-0.36%94,450
Jul 4, 2025129.09130.00127.27128.64128.64-0.35%198,650
Jul 3, 2025130.91132.73129.09129.09129.09-1.39%405,299
Jul 2, 2025131.36131.36129.55130.91130.910.35%273,511
Jul 1, 2025126.82131.36126.82130.45130.452.13%407,778
Jun 30, 2025128.64129.09126.36127.73127.73-1.40%353,989
Jun 27, 2025125.91132.27125.91129.55129.554.01%843,396
Jun 26, 2025125.00126.82124.09124.55124.550.37%474,685
Jun 25, 2025125.00125.00123.18124.09124.090.36%120,379
Jun 24, 2025122.27124.55122.27123.64123.641.88%135,882
Jun 23, 2025121.36122.27119.09121.36121.36-177,269