Lung Hwa Electronics Co., Ltd. (TPE:2424)
Taiwan · Delayed Price · Currency is TWD 7.96
-0.14 (-1.73%)
Sep 8, 2026, 1:30 PM CST
Lung Hwa Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.00% | 7,000 |
| Sep 4, 2026 | 8.18 | 8.18 | 8.02 | 8.02 | 8.02 | - | 24,412 |
| Sep 3, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.12% | 7,000 |
| Sep 2, 2026 | 8.05 | 8.30 | 7.86 | 8.01 | 8.01 | -0.50% | 43,565 |
| Sep 1, 2026 | 8.10 | 8.57 | 7.91 | 8.05 | 8.05 | 0.50% | 32,000 |
| Aug 31, 2026 | 8.10 | 8.29 | 7.68 | 8.01 | 8.01 | -1.96% | 29,000 |
| Aug 28, 2026 | 7.89 | 8.17 | 7.89 | 8.17 | 8.17 | 1.87% | 13,405 |
| Aug 27, 2026 | 8.05 | 8.15 | 7.95 | 8.02 | 8.02 | -1.60% | 34,418 |
| Aug 26, 2026 | 8.21 | 8.21 | 8.10 | 8.15 | 8.15 | -2.63% | 22,213 |
| Aug 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 2,193 |
| Aug 24, 2026 | 7.90 | 8.80 | 7.83 | 8.37 | 8.37 | 3.33% | 17,304 |
| Aug 21, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 1.00% | 4,187 |
| Aug 20, 2026 | 8.25 | 8.81 | 7.96 | 8.02 | 8.02 | -2.31% | 36,000 |
| Aug 19, 2026 | 8.73 | 8.73 | 8.20 | 8.21 | 8.21 | -1.79% | 24,000 |
| Aug 18, 2026 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 1.33% | 7,105 |
| 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% | 21,253 |
| 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 |