Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 142.50
-1.00 (-0.70%)
Aug 12, 2025, 2:38 PM CST
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | -0.70% | 355,713 |
| Aug 11, 2025 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | -3.37% | 449,382 |
| Aug 8, 2025 | 153.00 | 153.50 | 148.00 | 148.50 | 148.50 | -3.57% | 671,194 |
| Aug 7, 2025 | 152.00 | 154.50 | 150.50 | 154.00 | 154.00 | 3.01% | 649,196 |
| Aug 6, 2025 | 146.00 | 153.00 | 145.50 | 149.50 | 149.50 | 3.82% | 747,158 |
| Aug 5, 2025 | 141.50 | 145.50 | 141.50 | 144.00 | 144.00 | 1.41% | 416,677 |
| Aug 4, 2025 | 139.00 | 142.50 | 139.00 | 142.00 | 142.00 | 1.79% | 228,519 |
| Aug 1, 2025 | 137.00 | 140.50 | 137.00 | 139.50 | 139.50 | 1.09% | 160,107 |
| Jul 31, 2025 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | -0.36% | 193,346 |
| Jul 30, 2025 | 138.50 | 140.00 | 137.50 | 138.50 | 138.50 | - | 282,617 |
| Jul 29, 2025 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | -1.42% | 361,634 |
| Jul 28, 2025 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 0.36% | 66,146 |
| Jul 25, 2025 | 139.50 | 141.00 | 139.50 | 140.00 | 140.00 | -0.36% | 48,461 |
| Jul 24, 2025 | 140.00 | 141.50 | 138.50 | 140.50 | 140.50 | 0.36% | 126,058 |
| Jul 23, 2025 | 139.00 | 140.50 | 139.00 | 140.00 | 140.00 | 1.08% | 99,932 |
| Jul 22, 2025 | 141.50 | 141.50 | 138.50 | 138.50 | 138.50 | -2.12% | 319,493 |
| Jul 21, 2025 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | -1.74% | 168,794 |
| Jul 18, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 108,626 |
| Jul 17, 2025 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 159,868 |
| Jul 16, 2025 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 183,789 |
| Jul 15, 2025 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | 0.35% | 237,607 |
| Jul 14, 2025 | 142.50 | 147.00 | 141.50 | 143.00 | 143.00 | 0.70% | 310,183 |
| Jul 11, 2025 | 141.50 | 144.50 | 141.50 | 142.00 | 142.00 | 0.71% | 280,184 |
| Jul 10, 2025 | 139.00 | 141.50 | 139.00 | 141.00 | 141.00 | 1.44% | 142,071 |
| Jul 9, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 153,172 |
| Jul 8, 2025 | 141.50 | 141.50 | 138.50 | 139.00 | 139.00 | -1.42% | 208,071 |
| Jul 7, 2025 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.35% | 85,864 |
| Jul 4, 2025 | 142.00 | 143.00 | 140.00 | 141.50 | 141.50 | -0.35% | 180,591 |
| Jul 3, 2025 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | -1.39% | 368,454 |
| Jul 2, 2025 | 144.50 | 144.50 | 142.50 | 144.00 | 144.00 | 0.35% | 248,646 |
| Jul 1, 2025 | 139.50 | 144.50 | 139.50 | 143.50 | 143.50 | 2.14% | 370,707 |
| Jun 30, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -1.40% | 321,808 |
| Jun 27, 2025 | 138.50 | 145.50 | 138.50 | 142.50 | 142.50 | 4.01% | 766,724 |
| Jun 26, 2025 | 137.50 | 139.50 | 136.50 | 137.00 | 137.00 | 0.37% | 431,532 |
| Jun 25, 2025 | 137.50 | 137.50 | 135.50 | 136.50 | 136.50 | 0.37% | 109,435 |
| Jun 24, 2025 | 134.50 | 137.00 | 134.50 | 136.00 | 136.00 | 1.87% | 123,529 |
| Jun 23, 2025 | 133.50 | 134.50 | 131.00 | 133.50 | 133.50 | - | 161,154 |
| Jun 20, 2025 | 135.00 | 135.50 | 133.00 | 133.50 | 133.50 | -1.48% | 234,422 |
| Jun 19, 2025 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | -1.81% | 258,017 |
| Jun 18, 2025 | 136.50 | 139.00 | 136.50 | 138.00 | 138.00 | 1.10% | 234,480 |
| Jun 17, 2025 | 136.50 | 137.00 | 135.00 | 136.50 | 136.50 | -0.36% | 174,181 |
| Jun 16, 2025 | 134.50 | 138.00 | 134.00 | 137.00 | 137.00 | 1.86% | 244,905 |
| Jun 13, 2025 | 133.50 | 136.00 | 132.50 | 134.50 | 134.50 | 0.75% | 217,864 |
| Jun 12, 2025 | 132.50 | 135.00 | 132.50 | 133.50 | 133.50 | 0.75% | 267,597 |
| Jun 11, 2025 | 132.00 | 133.50 | 131.50 | 132.50 | 132.50 | 0.76% | 192,069 |
| Jun 10, 2025 | 131.50 | 132.50 | 130.00 | 131.50 | 131.50 | - | 210,838 |
| Jun 9, 2025 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 96,632 |
| Jun 6, 2025 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 84,285 |
| Jun 5, 2025 | 131.50 | 133.00 | 131.00 | 131.00 | 131.00 | -0.38% | 124,157 |
| Jun 4, 2025 | 131.50 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 187,962 |