Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 90.60
-1.30 (-1.41%)
Jul 17, 2026, 1:30 PM CST
Lian Hwa Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 88.50 | 91.20 | 88.50 | 90.70 | - | 2.83% | 501,528 |
| Jul 15, 2026 | 87.10 | 88.40 | 86.40 | 88.20 | 88.20 | 2.80% | 311,782 |
| Jul 14, 2026 | 87.50 | 87.50 | 85.10 | 85.80 | 85.80 | -0.81% | 431,708 |
| Jul 13, 2026 | 86.00 | 86.50 | 85.50 | 86.50 | 86.50 | 0.12% | 343,812 |
| Jul 9, 2026 | 86.00 | 86.60 | 85.80 | 86.40 | 86.40 | -0.35% | 452,550 |
| Jul 8, 2026 | 87.90 | 88.20 | 86.50 | 86.70 | 86.70 | -1.81% | 603,963 |
| Jul 7, 2026 | 89.20 | 89.50 | 88.10 | 88.30 | 88.30 | -0.90% | 396,363 |
| Jul 6, 2026 | 88.50 | 89.90 | 88.10 | 89.10 | 89.10 | 0.68% | 410,006 |
| Jul 3, 2026 | 87.40 | 89.20 | 87.40 | 88.50 | 88.50 | 0.68% | 324,518 |
| Jul 2, 2026 | 88.00 | 88.30 | 87.40 | 87.90 | 87.90 | -0.34% | 239,778 |
| Jul 1, 2026 | 87.30 | 88.20 | 86.50 | 88.20 | 88.20 | 1.26% | 358,621 |
| Jun 30, 2026 | 88.10 | 88.20 | 87.00 | 87.10 | 87.10 | -1.14% | 369,868 |
| Jun 29, 2026 | 88.00 | 88.20 | 87.70 | 88.10 | 88.10 | 1.15% | 276,548 |
| Jun 26, 2026 | 87.70 | 88.20 | 86.80 | 87.10 | 87.10 | -1.14% | 326,825 |
| Jun 25, 2026 | 88.00 | 88.90 | 87.90 | 88.10 | 88.10 | 0.11% | 319,881 |
| Jun 24, 2026 | 88.10 | 88.50 | 87.20 | 88.00 | 88.00 | - | 364,108 |
| Jun 23, 2026 | 87.00 | 88.00 | 86.80 | 88.00 | 88.00 | 1.38% | 356,354 |
| Jun 22, 2026 | 87.40 | 87.40 | 86.50 | 86.80 | 86.80 | -0.69% | 359,188 |
| Jun 18, 2026 | 87.00 | 87.40 | 86.80 | 87.40 | 87.40 | 0.46% | 221,027 |
| Jun 17, 2026 | 87.30 | 87.80 | 86.70 | 87.00 | 87.00 | -0.46% | 271,569 |
| Jun 16, 2026 | 88.40 | 88.40 | 86.90 | 87.40 | 87.40 | -0.23% | 236,443 |
| Jun 15, 2026 | 89.40 | 89.40 | 87.30 | 87.60 | 87.60 | -1.68% | 568,444 |
| Jun 12, 2026 | 87.50 | 89.50 | 87.50 | 89.10 | 89.10 | 2.18% | 371,992 |
| Jun 11, 2026 | 87.90 | 87.90 | 86.70 | 87.20 | 87.20 | 0.11% | 232,079 |
| Jun 10, 2026 | 87.20 | 87.80 | 86.40 | 87.10 | 87.10 | -0.11% | 279,071 |
| Jun 9, 2026 | 86.70 | 88.80 | 86.70 | 87.20 | 87.20 | 0.58% | 323,685 |
| Jun 8, 2026 | 87.10 | 87.70 | 86.00 | 86.70 | 86.70 | -2.58% | 466,461 |
| Jun 5, 2026 | 86.90 | 89.40 | 86.90 | 89.00 | 89.00 | 2.42% | 665,508 |
| Jun 4, 2026 | 87.20 | 87.20 | 86.10 | 86.90 | 86.90 | 0.23% | 253,996 |
| Jun 3, 2026 | 86.30 | 87.50 | 85.80 | 86.70 | 86.70 | 0.70% | 484,729 |
| Jun 2, 2026 | 85.80 | 86.20 | 85.30 | 86.10 | 86.10 | 0.12% | 366,985 |
| Jun 1, 2026 | 85.80 | 86.20 | 84.70 | 86.00 | 86.00 | 0.58% | 572,888 |
| May 29, 2026 | 84.80 | 86.00 | 84.80 | 85.50 | 85.50 | 0.94% | 396,387 |
| May 28, 2026 | 85.60 | 86.40 | 84.60 | 84.70 | 84.70 | -1.05% | 437,541 |
| May 27, 2026 | 85.30 | 86.10 | 85.00 | 85.60 | 85.60 | - | 488,937 |
| May 26, 2026 | 84.80 | 85.80 | 84.80 | 85.60 | 85.60 | 0.94% | 317,762 |
| May 25, 2026 | 85.50 | 85.50 | 84.10 | 84.80 | 84.80 | -1.17% | 673,581 |
| May 22, 2026 | 86.60 | 86.60 | 85.80 | 85.80 | 85.80 | -1.15% | 302,628 |
| May 21, 2026 | 86.20 | 86.80 | 86.00 | 86.80 | 86.80 | 0.23% | 245,032 |
| May 20, 2026 | 87.40 | 87.80 | 86.20 | 86.60 | 86.60 | -0.92% | 289,293 |
| May 19, 2026 | 85.90 | 87.60 | 85.90 | 87.40 | 87.40 | 1.63% | 396,249 |
| May 18, 2026 | 85.40 | 86.60 | 84.60 | 86.00 | 86.00 | 0.58% | 379,159 |
| May 15, 2026 | 86.60 | 86.60 | 85.30 | 85.50 | 85.50 | -0.35% | 220,191 |
| May 14, 2026 | 85.70 | 86.60 | 85.70 | 85.80 | 85.80 | -0.35% | 261,328 |
| May 13, 2026 | 86.60 | 86.60 | 85.20 | 86.10 | 86.10 | -0.23% | 443,430 |
| May 12, 2026 | 87.00 | 87.00 | 85.90 | 86.30 | 86.30 | -0.80% | 286,616 |
| May 11, 2026 | 86.50 | 87.30 | 86.50 | 87.00 | 87.00 | 0.58% | 276,520 |
| May 8, 2026 | 86.70 | 88.00 | 86.40 | 86.50 | 86.50 | -0.23% | 308,676 |
| May 7, 2026 | 86.50 | 86.70 | 85.30 | 86.70 | 86.70 | -0.12% | 696,874 |
| May 6, 2026 | 88.00 | 88.00 | 86.40 | 86.80 | 86.80 | -0.57% | 487,004 |