Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 89.30
+1.30 (1.48%)
Mar 13, 2026, 1:35 PM CST
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 88.00 | 90.00 | 87.30 | 89.30 | 89.30 | 1.48% | 582,267 |
| Mar 12, 2026 | 88.70 | 88.80 | 87.10 | 88.00 | 88.00 | -0.45% | 393,793 |
| Mar 11, 2026 | 86.40 | 89.40 | 86.40 | 88.40 | 88.40 | 5.87% | 992,912 |
| Mar 10, 2026 | 82.00 | 84.00 | 82.00 | 83.50 | 83.50 | 2.20% | 254,652 |
| Mar 9, 2026 | 82.90 | 82.90 | 81.10 | 81.70 | 81.70 | -3.31% | 537,618 |
| Mar 6, 2026 | 81.50 | 84.80 | 80.50 | 84.50 | 84.50 | 3.43% | 661,213 |
| Mar 5, 2026 | 82.60 | 83.60 | 81.30 | 81.70 | 81.70 | -1.21% | 1,082,415 |
| Mar 4, 2026 | 85.00 | 85.00 | 82.50 | 82.70 | 82.70 | -3.16% | 947,508 |
| Mar 3, 2026 | 85.30 | 85.90 | 84.90 | 85.40 | 85.40 | -0.47% | 451,204 |
| Mar 2, 2026 | 86.50 | 86.50 | 84.60 | 85.80 | 85.80 | -0.81% | 688,717 |
| Feb 26, 2026 | 88.10 | 88.80 | 86.50 | 86.50 | 86.50 | -1.59% | 1,122,431 |
| Feb 25, 2026 | 90.40 | 90.40 | 87.70 | 87.90 | 87.90 | -2.77% | 1,944,377 |
| Feb 24, 2026 | 92.10 | 92.60 | 90.10 | 90.40 | 90.40 | -1.53% | 826,094 |
| Feb 23, 2026 | 93.50 | 93.90 | 91.60 | 91.80 | 91.80 | -1.82% | 875,583 |
| Feb 11, 2026 | 92.80 | 93.50 | 92.70 | 93.50 | 93.50 | 0.75% | 332,817 |
| Feb 10, 2026 | 92.60 | 93.40 | 91.90 | 92.80 | 92.80 | - | 427,322 |
| Feb 9, 2026 | 93.70 | 93.70 | 92.40 | 92.80 | 92.80 | - | 182,676 |
| Feb 6, 2026 | 93.60 | 93.70 | 92.00 | 92.80 | 92.80 | -1.69% | 556,434 |
| Feb 5, 2026 | 94.10 | 95.50 | 94.10 | 94.40 | 94.40 | 0.32% | 280,624 |
| Feb 4, 2026 | 93.00 | 94.50 | 93.00 | 94.10 | 94.10 | 0.64% | 169,552 |
| Feb 3, 2026 | 93.50 | 94.10 | 92.40 | 93.50 | 93.50 | - | 298,205 |
| Feb 2, 2026 | 93.90 | 93.90 | 92.30 | 93.50 | 93.50 | -0.64% | 514,507 |
| 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 |