Lung Hwa Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	25.00	26.50	24.90	25.60	-	4.49%	81,251
Mar 31, 2026	26.35	26.35	24.50	24.50	24.50	-7.20%	155,120
Mar 30, 2026	27.80	27.80	26.00	26.40	26.40	-8.49%	276,441
Mar 27, 2026	24.30	29.50	24.30	28.85	28.85	7.45%	572,129
Mar 26, 2026	24.50	26.85	24.50	26.85	26.85	9.82%	160,314
Mar 25, 2026	25.80	25.80	24.25	24.45	24.45	-2.78%	139,426
Mar 24, 2026	26.70	26.70	25.00	25.15	25.15	-1.37%	124,002
Mar 23, 2026	27.35	27.90	25.00	25.50	25.50	-6.59%	104,071
Mar 20, 2026	28.20	28.80	27.30	27.30	27.30	-3.02%	143,200
Mar 19, 2026	28.85	28.95	28.00	28.15	28.15	-2.93%	135,992
Mar 18, 2026	29.85	30.30	28.65	29.00	29.00	-4.61%	113,397
Mar 17, 2026	29.50	30.45	28.50	30.40	30.40	3.05%	128,802
Mar 16, 2026	30.50	30.50	28.60	29.50	29.50	-2.16%	153,145
Mar 13, 2026	31.40	31.40	30.05	30.15	30.15	-3.98%	105,598
Mar 12, 2026	31.80	32.10	30.80	31.40	31.40	-1.88%	117,390
Mar 11, 2026	32.75	33.30	31.35	32.00	32.00	-2.14%	74,008
Mar 10, 2026	32.80	32.80	32.10	32.70	32.70	-0.30%	20,000
Mar 9, 2026	33.00	33.05	31.55	32.80	32.80	-1.65%	19,291
Mar 6, 2026	32.50	33.35	32.00	33.35	33.35	1.68%	27,045
Mar 5, 2026	32.80	32.90	32.15	32.80	32.80	-	35,092
Mar 4, 2026	32.90	33.50	32.80	32.80	32.80	-3.95%	31,229
Mar 3, 2026	35.90	35.90	33.50	34.15	34.15	4.43%	69,543
Mar 2, 2026	33.60	33.60	32.50	32.70	32.70	-0.30%	10,105
Feb 26, 2026	33.25	33.25	32.80	32.80	32.80	-1.35%	11,203
Feb 25, 2026	33.00	33.25	32.65	33.25	33.25	0.76%	34,040
Feb 24, 2026	33.55	33.60	32.90	33.00	33.00	-1.64%	41,042
Feb 23, 2026	33.20	34.00	32.85	33.55	33.55	1.98%	27,387
Feb 11, 2026	32.20	32.90	32.00	32.90	32.90	1.86%	69,453
Feb 10, 2026	34.35	34.35	32.05	32.30	32.30	-9.27%	246,012
Feb 9, 2026	35.55	35.60	35.55	35.60	35.60	-2.73%	7,232
Feb 6, 2026	37.15	37.30	36.40	36.60	36.60	-4.81%	56,587
Feb 5, 2026	38.05	38.45	37.80	38.45	38.45	-0.26%	9,266
Feb 4, 2026	37.80	38.55	36.55	38.55	38.55	1.98%	32,387
Feb 3, 2026	37.85	38.50	37.80	37.80	37.80	-	26,724
Feb 2, 2026	37.95	39.35	37.80	37.80	37.80	-4.30%	34,579
Jan 30, 2026	41.00	42.50	38.20	39.50	39.50	-5.95%	174,595
Jan 29, 2026	42.60	43.75	41.00	42.00	42.00	5.53%	416,743
Jan 28, 2026	39.80	39.80	39.80	39.80	39.80	9.94%	137,513
Jan 27, 2026	36.80	36.90	36.00	36.20	36.20	-0.82%	36,742
Jan 26, 2026	35.70	36.50	35.50	36.50	36.50	2.53%	32,208
Jan 23, 2026	35.20	35.80	34.90	35.60	35.60	-0.56%	30,111
Jan 22, 2026	35.30	36.70	34.75	35.80	35.80	1.42%	24,010
Jan 21, 2026	34.60	36.30	34.60	35.30	35.30	1.73%	35,964
Jan 20, 2026	35.00	36.00	34.05	34.70	34.70	-2.94%	56,144
Jan 19, 2026	37.25	37.35	35.75	35.75	35.75	-4.03%	65,325
Jan 16, 2026	38.35	38.35	37.10	37.25	37.25	-3.12%	114,974
Jan 15, 2026	38.20	38.80	36.90	38.45	38.45	8.92%	257,334
Jan 14, 2026	32.20	35.30	32.20	35.30	35.30	9.97%	71,169
Jan 13, 2026	32.15	32.70	32.05	32.10	32.10	-1.53%	23,343
Jan 12, 2026	31.80	33.00	31.50	32.60	32.60	3.33%	35,559