Lung Hwa Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.25	13.75	12.25	12.35	12.35	-6.08%	541,180
May 25, 2026	13.15	13.15	13.15	13.15	13.15	-9.93%	106,132
May 22, 2026	14.60	14.60	14.60	14.60	14.60	-9.88%	93,765
May 21, 2026	16.20	16.20	16.20	16.20	16.20	-10.00%	92,316
May 20, 2026	18.00	18.00	18.00	18.00	18.00	-9.77%	84,435
May 19, 2026	19.95	19.95	19.95	19.95	19.95	-9.93%	250,192
May 18, 2026	21.00	22.20	20.00	22.15	22.15	4.24%	181,718
May 15, 2026	21.25	23.45	21.25	21.25	21.25	-9.96%	444,095
May 14, 2026	27.65	27.65	23.00	23.60	23.60	-7.63%	1,008,212
May 13, 2026	25.50	25.55	23.95	25.55	25.55	9.89%	1,095,022
May 12, 2026	23.25	23.25	23.25	23.25	23.25	9.93%	398,147
May 11, 2026	21.15	21.15	21.15	21.15	21.15	9.87%	123,217
May 8, 2026	17.80	19.25	17.20	19.25	19.25	10.00%	448,277
May 7, 2026	18.55	18.60	17.30	17.50	17.50	-4.37%	477,014
May 6, 2026	19.95	20.45	18.15	18.30	18.30	-8.27%	459,186
May 5, 2026	20.05	20.45	19.75	19.95	19.95	-2.21%	184,945
May 4, 2026	21.60	21.60	20.30	20.40	20.40	-5.56%	253,592
Apr 30, 2026	21.90	21.90	21.40	21.60	21.60	-1.37%	53,327
Apr 29, 2026	22.35	22.35	21.90	21.90	21.90	-2.01%	80,691
Apr 28, 2026	21.95	22.90	21.95	22.35	22.35	1.82%	33,073
Apr 27, 2026	22.80	22.80	21.80	21.95	21.95	-4.15%	200,022
Apr 24, 2026	25.10	25.10	22.80	22.90	22.90	-6.53%	297,273
Apr 23, 2026	25.15	27.30	23.60	24.50	24.50	-2.58%	571,917
Apr 22, 2026	22.50	25.15	22.50	25.15	25.15	9.83%	301,456
Apr 21, 2026	22.25	23.30	22.10	22.90	22.90	1.55%	82,310
Apr 20, 2026	23.00	23.95	22.55	22.55	22.55	0.45%	142,473
Apr 17, 2026	23.15	23.50	21.95	22.45	22.45	-1.54%	168,571
Apr 16, 2026	23.30	24.40	22.65	22.80	22.80	-4.40%	378,607
Apr 15, 2026	23.30	24.20	23.30	23.85	23.85	2.36%	57,252
Apr 14, 2026	24.30	24.30	23.30	23.30	23.30	-4.12%	117,503
Apr 13, 2026	24.50	24.50	23.50	24.30	24.30	-0.82%	80,754
Apr 10, 2026	24.65	25.20	24.40	24.50	24.50	-5.41%	145,901
Apr 9, 2026	24.60	26.95	24.60	25.90	25.90	5.50%	151,307
Apr 8, 2026	24.45	25.00	24.45	24.55	24.55	0.61%	39,230
Apr 7, 2026	25.60	25.60	24.20	24.40	24.40	-4.31%	85,644
Apr 2, 2026	25.50	25.65	24.80	25.50	25.50	-0.39%	75,588
Apr 1, 2026	25.00	26.50	24.90	25.60	25.60	4.49%	88,265
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%	105,631