Lung Hwa Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,009
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%	174,415
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