Lung Hwa Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	174,415
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
Jun 5, 2026	13.20	13.20	12.55	12.75	12.75	-4.49%	90,407
Jun 4, 2026	13.55	13.55	13.10	13.35	13.35	1.91%	90,008
Jun 3, 2026	12.75	13.10	12.65	13.10	13.10	2.75%	76,202
Jun 2, 2026	13.55	13.55	12.75	12.75	12.75	-1.54%	155,963
Jun 1, 2026	12.40	12.95	12.30	12.95	12.95	3.60%	111,501
May 29, 2026	13.70	13.70	12.50	12.50	12.50	-6.02%	215,364
May 28, 2026	13.30	14.00	12.80	13.30	13.30	-1.85%	316,253
May 27, 2026	12.25	13.55	12.25	13.55	13.55	9.72%	608,366
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