Lung Hwa Electronics Co., Ltd. (TPE:2424)
Taiwan · Delayed Price · Currency is TWD 8.25
-0.11 (-1.32%)
Aug 19, 2026, 11:43 AM CST
Lung Hwa Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 5,105 |
| Aug 17, 2026 | 8.86 | 8.99 | 8.12 | 8.25 | 8.25 | -6.88% | 28,236 |
| Aug 14, 2026 | 8.96 | 8.96 | 8.35 | 8.86 | 8.86 | -1.34% | 15,153 |
| Aug 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 3,100 |
| Aug 12, 2026 | 8.65 | 9.13 | 8.26 | 8.98 | 8.98 | 3.82% | 10,156 |
| Aug 11, 2026 | 8.71 | 9.06 | 8.36 | 8.65 | 8.65 | -0.69% | 25,000 |
| Aug 10, 2026 | 8.63 | 9.26 | 8.17 | 8.71 | 8.71 | 0.93% | 21,036 |
| Aug 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.47% | 1,000 |
| Aug 6, 2026 | 8.18 | 8.59 | 8.18 | 8.59 | 8.59 | 4.76% | 17,000 |
| Aug 5, 2026 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | 0.24% | 3,331 |
| Aug 4, 2026 | 8.03 | 8.30 | 8.03 | 8.18 | 8.18 | 1.87% | 7,000 |
| Aug 3, 2026 | 8.20 | 8.38 | 7.72 | 8.03 | 8.03 | -2.07% | 30,411 |
| Jul 31, 2026 | 8.07 | 8.30 | 7.95 | 8.20 | 8.20 | 6.63% | 14,314 |
| Jul 30, 2026 | 7.65 | 7.69 | 7.32 | 7.69 | 7.69 | 0.52% | 16,000 |
| Jul 29, 2026 | 7.71 | 7.71 | 7.30 | 7.65 | 7.65 | -1.67% | 66,200 |
| Jul 28, 2026 | 8.01 | 8.10 | 7.78 | 7.78 | 7.78 | -6.27% | 56,683 |
| Jul 27, 2026 | 7.86 | 8.50 | 7.86 | 8.30 | 8.30 | -1.54% | 56,216 |
| Jul 24, 2026 | 8.50 | 8.50 | 8.40 | 8.43 | 8.43 | -1.40% | 39,000 |
| Jul 23, 2026 | 8.54 | 8.55 | 8.35 | 8.55 | 8.55 | - | 75,213 |
| Jul 22, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 26,282 |
| Jul 21, 2026 | 8.62 | 8.62 | 8.47 | 8.60 | 8.60 | -0.23% | 54,306 |
| Jul 20, 2026 | 8.88 | 8.88 | 8.55 | 8.62 | 8.62 | -2.93% | 22,736 |
| Jul 17, 2026 | 9.23 | 9.23 | 8.88 | 8.88 | 8.88 | -3.79% | 66,284 |
| Jul 16, 2026 | 9.58 | 9.58 | 8.91 | 9.23 | 9.23 | -3.95% | 112,185 |
| Jul 15, 2026 | 9.16 | 9.61 | 8.99 | 9.61 | 9.61 | 4.57% | 61,229 |
| Jul 14, 2026 | 9.61 | 9.61 | 9.02 | 9.19 | 9.19 | -4.37% | 97,009 |
| Jul 13, 2026 | 9.72 | 10.05 | 9.52 | 9.61 | 9.61 | -4.85% | 85,625 |
| Jul 9, 2026 | 10.10 | 10.30 | 9.65 | 10.10 | 10.10 | -3.81% | 268,404 |
| Jul 8, 2026 | 10.35 | 10.50 | 10.20 | 10.50 | 10.50 | 9.95% | 465,927 |
| Jul 7, 2026 | 9.80 | 9.81 | 9.55 | 9.55 | 9.55 | -4.50% | 18,918 |
| Jul 6, 2026 | 10.20 | 10.50 | 9.99 | 10.00 | 10.00 | -1.96% | 26,541 |
| Jul 3, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 3.03% | 40,011 |
| Jul 2, 2026 | 9.97 | 10.30 | 9.79 | 9.90 | 9.90 | -0.90% | 28,000 |
| Jul 1, 2026 | 10.00 | 10.25 | 9.92 | 9.99 | 9.99 | -0.10% | 38,002 |
| Jun 30, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | - | 45,030 |
| Jun 29, 2026 | 10.35 | 10.40 | 10.00 | 10.00 | 10.00 | -3.85% | 104,615 |
| Jun 26, 2026 | 10.35 | 10.40 | 10.25 | 10.40 | 10.40 | -2.35% | 29,089 |
| Jun 25, 2026 | 10.60 | 11.45 | 10.60 | 10.65 | 10.65 | 1.91% | 117,481 |
| Jun 24, 2026 | 10.75 | 10.90 | 10.10 | 10.45 | 10.45 | -1.42% | 82,574 |
| Jun 23, 2026 | 11.60 | 11.60 | 10.50 | 10.60 | 10.60 | -9.01% | 259,111 |
| Jun 22, 2026 | 10.80 | 11.65 | 10.80 | 11.65 | 11.65 | 9.91% | 338,144 |
| Jun 18, 2026 | 10.60 | 10.95 | 10.50 | 10.60 | 10.60 | -0.47% | 126,878 |
| Jun 17, 2026 | 10.85 | 10.85 | 10.35 | 10.65 | 10.65 | -1.84% | 56,817 |
| Jun 16, 2026 | 11.25 | 11.60 | 10.50 | 10.85 | 10.85 | 0.93% | 174,416 |
| Jun 15, 2026 | 9.79 | 10.75 | 9.79 | 10.75 | 10.75 | 9.92% | 151,035 |
| Jun 12, 2026 | 10.60 | 10.90 | 9.67 | 9.78 | 9.78 | -5.05% | 111,038 |
| Jun 11, 2026 | 10.95 | 10.95 | 10.00 | 10.30 | 10.30 | -5.94% | 77,262 |
| Jun 10, 2026 | 12.05 | 12.05 | 10.95 | 10.95 | 10.95 | -8.75% | 118,622 |
| Jun 9, 2026 | 11.90 | 12.50 | 11.55 | 12.00 | 12.00 | -4.76% | 151,752 |
| Jun 8, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | -1.18% | 37,350 |