Lian Hwa Foods Corporation (TPE:1231)
Taiwan · Delayed Price · Currency is TWD 80.20
+0.70 (0.88%)
Sep 18, 2026, 1:10 PM CST
Lian Hwa Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 79.40 | 79.80 | 79.40 | 79.50 | 79.50 | 0.25% | 170,610 |
| Sep 16, 2026 | 79.50 | 79.90 | 79.30 | 79.30 | 79.30 | - | 218,792 |
| Sep 15, 2026 | 79.80 | 79.80 | 79.20 | 79.30 | 79.30 | -0.88% | 381,816 |
| Sep 14, 2026 | 80.40 | 80.40 | 79.80 | 80.00 | 80.00 | -0.12% | 250,436 |
| Sep 11, 2026 | 80.00 | 80.30 | 79.70 | 80.10 | 80.10 | -0.12% | 262,389 |
| Sep 10, 2026 | 80.10 | 80.40 | 80.00 | 80.20 | 80.20 | -0.37% | 179,227 |
| Sep 9, 2026 | 80.10 | 80.60 | 80.10 | 80.50 | 80.50 | 0.12% | 161,027 |
| Sep 8, 2026 | 80.10 | 80.60 | 80.10 | 80.40 | 80.40 | 0.37% | 194,240 |
| Sep 7, 2026 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | -0.62% | 294,966 |
| Sep 4, 2026 | 80.20 | 81.00 | 79.90 | 80.60 | 80.60 | 0.75% | 288,502 |
| Sep 3, 2026 | 80.30 | 80.40 | 79.90 | 80.00 | 80.00 | -0.25% | 352,358 |
| Sep 2, 2026 | 80.30 | 80.40 | 80.10 | 80.20 | 80.20 | -0.12% | 246,811 |
| Sep 1, 2026 | 80.40 | 80.70 | 80.30 | 80.30 | 80.30 | -0.25% | 198,860 |
| Aug 31, 2026 | 80.60 | 80.90 | 80.40 | 80.50 | 80.50 | -0.12% | 203,528 |
| Aug 28, 2026 | 81.10 | 81.10 | 80.60 | 80.60 | 80.60 | -0.49% | 267,703 |
| Aug 27, 2026 | 81.20 | 81.50 | 81.00 | 81.00 | 81.00 | -0.25% | 163,025 |
| Aug 26, 2026 | 80.90 | 81.40 | 80.60 | 81.20 | 81.20 | 0.50% | 228,381 |
| Aug 25, 2026 | 81.10 | 81.20 | 80.70 | 80.80 | 80.80 | -0.37% | 153,571 |
| Aug 24, 2026 | 82.40 | 82.40 | 81.10 | 81.10 | 81.10 | -1.58% | 301,716 |
| Aug 21, 2026 | 82.40 | 83.30 | 82.00 | 82.40 | 82.40 | - | 218,115 |
| Aug 20, 2026 | 83.90 | 83.90 | 82.40 | 82.40 | 82.40 | -1.79% | 305,767 |
| Aug 19, 2026 | 81.50 | 84.30 | 81.20 | 83.90 | 83.90 | 2.44% | 615,813 |
| Aug 18, 2026 | 80.30 | 82.10 | 80.30 | 81.90 | 81.90 | 1.61% | 411,012 |
| Aug 17, 2026 | 80.20 | 81.10 | 80.10 | 80.60 | 80.60 | 0.62% | 368,385 |
| Aug 14, 2026 | 80.60 | 80.60 | 80.00 | 80.10 | 80.10 | -0.74% | 421,459 |
| Aug 13, 2026 | 82.10 | 82.10 | 80.70 | 80.70 | 80.70 | -0.86% | 375,666 |
| Aug 12, 2026 | 81.80 | 82.20 | 81.20 | 81.40 | 81.40 | 0.25% | 332,255 |
| Aug 11, 2026 | 80.00 | 81.60 | 80.00 | 81.20 | 81.20 | 1.12% | 211,665 |
| Aug 10, 2026 | 81.30 | 81.30 | 79.90 | 80.30 | 80.30 | -0.37% | 226,656 |
| Aug 7, 2026 | 79.90 | 81.00 | 79.90 | 80.60 | 80.60 | 0.88% | 339,223 |
| Aug 6, 2026 | 79.20 | 80.10 | 79.20 | 79.90 | 79.90 | -0.25% | 452,713 |
| Aug 5, 2026 | 80.00 | 81.00 | 79.10 | 80.10 | 80.10 | 0.12% | 549,452 |
| Aug 4, 2026 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | -0.50% | 574,721 |
| Aug 3, 2026 | 81.50 | 81.50 | 79.70 | 80.40 | 80.40 | -1.35% | 702,154 |
| Jul 31, 2026 | 85.00 | 85.00 | 81.50 | 81.50 | 81.50 | -0.61% | 707,447 |
| Jul 30, 2026 | 81.00 | 83.90 | 80.40 | 82.00 | 82.00 | 1.58% | 994,200 |
| Jul 29, 2026 | 83.55 | 83.91 | 81.27 | 82.09 | 80.73 | -1.63% | 1,183,707 |
| Jul 28, 2026 | 82.09 | 83.46 | 82.09 | 83.46 | 82.07 | 0.88% | 733,455 |
| Jul 27, 2026 | 85.00 | 85.00 | 82.73 | 82.73 | 81.35 | -0.98% | 548,813 |
| Jul 24, 2026 | 83.64 | 83.64 | 83.09 | 83.55 | 82.16 | -0.11% | 376,389 |
| Jul 23, 2026 | 83.09 | 83.64 | 81.36 | 83.64 | 82.25 | 1.32% | 414,827 |
| Jul 22, 2026 | 84.09 | 84.55 | 82.46 | 82.55 | 81.17 | -1.52% | 478,893 |
| Jul 21, 2026 | 82.36 | 84.55 | 82.36 | 83.82 | 82.43 | 1.77% | 431,643 |
| Jul 20, 2026 | 82.36 | 83.00 | 81.00 | 82.36 | 81.00 | - | 501,490 |
| Jul 17, 2026 | 84.00 | 84.55 | 81.91 | 82.36 | 81.00 | -1.41% | 988,256 |
| Jul 16, 2026 | 80.46 | 83.55 | 80.46 | 83.55 | 82.16 | 4.20% | 1,136,053 |
| Jul 15, 2026 | 79.18 | 80.36 | 78.55 | 80.18 | 78.85 | 2.80% | 342,960 |
| Jul 14, 2026 | 79.55 | 79.55 | 77.36 | 78.00 | 76.70 | -0.81% | 474,878 |
| Jul 13, 2026 | 78.18 | 78.64 | 77.73 | 78.64 | 77.33 | 0.12% | 378,193 |
| Jul 9, 2026 | 78.18 | 78.73 | 78.00 | 78.55 | 77.24 | -0.35% | 497,805 |