Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 89.00
+2.10 (2.42%)
Jun 5, 2026, 1:30 PM CST
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 87.20 | 88.30 | 86.60 | 87.30 | 87.30 | 0.34% | 212,339 |
| May 4, 2026 | 86.80 | 87.20 | 86.50 | 87.00 | 87.00 | 0.23% | 296,874 |
| Apr 30, 2026 | 87.50 | 87.60 | 86.80 | 86.80 | 86.80 | -0.91% | 249,240 |
| Apr 29, 2026 | 87.50 | 88.00 | 86.80 | 87.60 | 87.60 | 0.69% | 189,723 |
| Apr 28, 2026 | 85.90 | 87.40 | 85.50 | 87.00 | 87.00 | 1.28% | 282,180 |
| Apr 27, 2026 | 86.80 | 86.80 | 85.10 | 85.90 | 85.90 | -1.15% | 602,780 |
| Apr 24, 2026 | 88.40 | 88.40 | 86.60 | 86.90 | 86.90 | -1.70% | 487,718 |
| Apr 23, 2026 | 88.90 | 88.90 | 87.50 | 88.40 | 88.40 | -0.56% | 483,452 |
| Apr 22, 2026 | 90.00 | 90.00 | 88.80 | 88.90 | 88.90 | 0.23% | 278,453 |
| Apr 21, 2026 | 89.10 | 89.40 | 88.70 | 88.70 | 88.70 | -0.45% | 459,749 |
| Apr 20, 2026 | 90.30 | 91.30 | 89.00 | 89.10 | 89.10 | -1.22% | 523,774 |
| Apr 17, 2026 | 90.80 | 90.80 | 90.00 | 90.20 | 90.20 | -0.22% | 192,393 |
| Apr 16, 2026 | 89.90 | 90.90 | 89.90 | 90.40 | 90.40 | 0.89% | 236,114 |
| Apr 15, 2026 | 90.00 | 90.30 | 89.40 | 89.60 | 89.60 | 0.11% | 233,825 |
| Apr 14, 2026 | 90.00 | 90.00 | 89.30 | 89.50 | 89.50 | -0.67% | 526,326 |
| Apr 13, 2026 | 91.00 | 91.00 | 89.60 | 90.10 | 90.10 | -1.10% | 367,972 |
| Apr 10, 2026 | 92.80 | 93.00 | 90.80 | 91.10 | 91.10 | -1.30% | 426,383 |
| Apr 9, 2026 | 92.90 | 92.90 | 92.00 | 92.30 | 92.30 | -0.75% | 233,205 |
| Apr 8, 2026 | 93.40 | 93.80 | 92.60 | 93.00 | 93.00 | -0.21% | 338,808 |
| Apr 7, 2026 | 93.00 | 93.30 | 92.20 | 93.20 | 93.20 | 0.43% | 328,560 |
| Apr 2, 2026 | 92.90 | 93.00 | 92.20 | 92.80 | 92.80 | -0.32% | 166,513 |
| Apr 1, 2026 | 93.20 | 93.40 | 92.00 | 93.10 | 93.10 | 0.87% | 313,506 |
| Mar 31, 2026 | 91.00 | 92.60 | 91.00 | 92.30 | 92.30 | 0.65% | 258,527 |
| Mar 30, 2026 | 90.90 | 92.50 | 90.60 | 91.70 | 91.70 | -0.54% | 266,890 |
| Mar 27, 2026 | 92.70 | 93.30 | 92.10 | 92.20 | 92.20 | -0.65% | 310,228 |
| Mar 26, 2026 | 92.30 | 93.00 | 91.90 | 92.80 | 92.80 | 1.31% | 373,205 |
| Mar 25, 2026 | 91.80 | 91.80 | 89.70 | 91.60 | 91.60 | 1.55% | 359,803 |
| Mar 24, 2026 | 89.80 | 90.80 | 89.80 | 90.20 | 90.20 | 0.67% | 155,104 |