Lung Hwa Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	32.20	32.30	30.65	31.55	31.55	-2.62%	67,736
Jan 8, 2026	33.90	34.25	31.90	32.40	32.40	-5.40%	96,423
Jan 7, 2026	34.05	34.40	33.80	34.25	34.25	0.59%	26,665
Jan 6, 2026	34.00	34.60	33.00	34.05	34.05	0.15%	53,238
Jan 5, 2026	36.55	36.55	33.05	34.00	34.00	-7.23%	154,191
Jan 2, 2026	35.40	37.60	35.20	36.65	36.65	3.53%	48,086
Dec 31, 2025	36.10	36.10	35.30	35.40	35.40	-2.07%	26,064
Dec 30, 2025	35.55	37.00	35.50	36.15	36.15	-0.96%	31,531
Dec 29, 2025	36.00	36.60	35.65	36.50	36.50	-1.35%	35,608
Dec 26, 2025	37.00	38.20	36.50	37.00	37.00	-2.89%	85,264
Dec 24, 2025	38.70	39.00	37.10	38.10	38.10	-1.55%	45,229
Dec 23, 2025	38.15	38.70	37.10	38.70	38.70	1.57%	56,215
Dec 22, 2025	40.10	40.30	38.10	38.10	38.10	-2.31%	46,501
Dec 19, 2025	40.25	40.50	39.00	39.00	39.00	-1.02%	104,287
Dec 18, 2025	40.35	41.45	39.00	39.40	39.40	-4.95%	192,621
Dec 17, 2025	38.90	41.45	38.90	41.45	41.45	9.95%	267,244
Dec 16, 2025	41.10	41.20	37.00	37.70	37.70	-7.60%	195,731
Dec 15, 2025	42.95	43.95	39.90	40.80	40.80	-7.69%	364,388
Dec 12, 2025	43.35	45.90	41.40	44.20	44.20	3.63%	443,060
Dec 11, 2025	42.65	42.65	42.60	42.65	42.65	9.92%	451,808
Dec 10, 2025	38.80	38.80	38.80	38.80	38.80	9.92%	22,690
Dec 9, 2025	34.80	35.30	34.00	35.30	35.30	9.97%	33,876
Dec 8, 2025	32.15	32.15	32.10	32.10	32.10	-0.31%	3,235
Dec 5, 2025	31.50	32.20	31.50	32.20	32.20	-0.16%	2,000
Dec 4, 2025	32.25	32.25	32.25	32.25	32.25	-0.31%	1,433
Dec 3, 2025	31.00	32.35	31.00	32.35	32.35	4.35%	4,003
Dec 2, 2025	31.60	31.60	30.55	31.00	31.00	-1.90%	11,341