Lien Hwa Industrial Holdings Corporation(TW:1229)
NT$38.00-0.10 (-0.26%)
TW:1229
Lien Hwa Industrial Holdings Corporation historical prices
NT$38.00
At close:-0.10 (-0.26%)
Lien Hwa Industrial Holdings Corporation (1229) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.10 | 38.25 | 37.90 | 38.00 | 38.00 | -0.26% | 1,030,487 | 0.56 |
| Nov 10, 2026 | 38.10 | 38.20 | 37.80 | 38.10 | 38.10 | -0.78% | 2,540,387 | 1.40 |
| Nov 09, 2026 | 38.05 | 38.60 | 38.05 | 38.10 | 38.10 | -0.78% | 2,336,991 | 1.29 |
| Nov 06, 2026 | 38.00 | 38.60 | 37.10 | 38.40 | 38.40 | -1.41% | 3,487,578 | 1.93 |
| Nov 05, 2026 | 39.10 | 39.70 | 38.90 | 38.95 | 38.95 | 0.00% | 1,536,338 | 0.85 |
| Nov 04, 2026 | 39.70 | 40.00 | 38.75 | 38.95 | 38.95 | -1.52% | 2,381,165 | 1.33 |
| Nov 03, 2026 | 39.85 | 40.10 | 39.50 | 39.55 | 39.55 | -1.00% | 2,010,732 | 1.13 |
| Nov 02, 2026 | 39.70 | 39.95 | 39.70 | 39.95 | 39.95 | +0.76% | 981,974 | 0.55 |
| Oct 30, 2026 | 40.00 | 40.00 | 39.55 | 39.65 | 39.65 | -0.88% | 1,367,512 | 0.75 |
| Oct 29, 2026 | 39.85 | 40.00 | 39.70 | 40.00 | 40.00 | +0.76% | 1,043,343 | 0.57 |
| Oct 28, 2026 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | -0.50% | 1,227,160 | 0.66 |
| Oct 27, 2026 | 40.20 | 40.20 | 39.55 | 39.90 | 39.90 | -0.13% | 3,270,424 | 1.80 |
| Oct 26, 2026 | 39.95 | 40.00 | 39.85 | 39.95 | 39.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.95 | 40.00 | 39.85 | 39.95 | 39.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.00 | 40.00 | 39.85 | 39.95 | 39.95 | -0.13% | 1,175,249 | 0.61 |
| Oct 21, 2026 | 40.30 | 40.30 | 39.85 | 40.00 | 40.00 | 0.00% | 1,431,012 | 0.72 |
| Oct 20, 2026 | 40.20 | 40.35 | 39.95 | 40.00 | 40.00 | -1.60% | 2,115,850 | 1.01 |
| Oct 19, 2026 | 41.00 | 41.00 | 40.50 | 40.65 | 40.65 | -0.97% | 1,760,803 | 0.83 |
| Oct 16, 2026 | 41.40 | 41.50 | 40.90 | 41.05 | 41.05 | -0.85% | 1,572,693 | 0.73 |
| Oct 15, 2026 | 41.60 | 42.00 | 41.30 | 41.40 | 41.40 | -0.24% | 4,091,095 | 1.93 |
| Oct 14, 2026 | 40.60 | 41.65 | 40.55 | 41.50 | 41.50 | +2.09% | 3,527,934 | 1.67 |
| Oct 13, 2026 | 39.90 | 40.80 | 39.90 | 40.65 | 40.65 | +1.50% | 3,758,651 | 1.80 |
| Oct 12, 2026 | 39.95 | 40.15 | 39.90 | 40.05 | 40.05 | +0.25% | 1,595,049 | 0.76 |
| Oct 09, 2026 | 39.95 | 39.95 | 39.60 | 39.95 | 39.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.65 | 39.95 | 39.60 | 39.95 | 39.95 | +0.76% | 1,656,996 | 0.77 |
| Oct 07, 2026 | 39.45 | 39.70 | 39.35 | 39.65 | 39.65 | +0.51% | 1,354,162 | 0.63 |
| Oct 06, 2026 | 39.70 | 39.70 | 39.40 | 39.45 | 39.45 | -0.50% | 2,141,763 | 1.00 |
| Oct 05, 2026 | 40.20 | 40.20 | 39.65 | 39.65 | 39.65 | -0.88% | 2,011,301 | 0.93 |
| Oct 02, 2026 | 40.25 | 40.30 | 39.85 | 40.00 | 40.00 | -0.50% | 2,092,675 | 0.95 |
| Oct 01, 2026 | 39.95 | 40.40 | 39.95 | 40.20 | 40.20 | +0.75% | 2,550,357 | 1.14 |
| Sep 30, 2026 | 40.00 | 40.20 | 39.60 | 39.90 | 39.90 | +0.88% | 1,909,872 | 0.83 |
| Sep 29, 2026 | 40.10 | 40.20 | 39.50 | 39.55 | 39.55 | -1.37% | 3,074,216 | 1.34 |
| Sep 28, 2026 | 40.10 | 40.20 | 39.95 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.10 | 40.20 | 39.95 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.00 | 40.20 | 39.95 | 40.10 | 40.10 | +0.25% | 1,314,141 | 0.54 |
| Sep 23, 2026 | 39.95 | 40.20 | 39.95 | 40.00 | 40.00 | +0.13% | 1,587,111 | 0.64 |
| Sep 22, 2026 | 40.55 | 40.55 | 39.95 | 39.95 | 39.95 | -0.75% | 3,524,662 | 1.39 |
| Sep 21, 2026 | 40.75 | 40.75 | 40.20 | 40.25 | 40.25 | -1.47% | 1,651,778 | 0.64 |
| Sep 18, 2026 | 40.20 | 40.85 | 40.15 | 40.85 | 40.85 | +1.24% | 5,053,355 | 1.98 |
| Sep 17, 2026 | 40.10 | 40.60 | 40.00 | 40.35 | 40.35 | +0.75% | 1,710,655 | 0.66 |
| Sep 16, 2026 | 40.40 | 40.70 | 40.05 | 40.05 | 40.05 | -0.74% | 1,735,769 | 0.68 |
| Sep 15, 2026 | 40.30 | 40.40 | 40.10 | 40.35 | 40.35 | 0.00% | 1,425,646 | 0.55 |
| Sep 14, 2026 | 40.50 | 40.50 | 40.30 | 40.35 | 40.35 | -0.86% | 1,516,270 | 0.58 |
| Sep 11, 2026 | 41.50 | 41.50 | 40.60 | 40.70 | 40.70 | -2.51% | 2,720,299 | 1.05 |
| Sep 10, 2026 | 41.85 | 41.85 | 41.65 | 41.75 | 41.75 | -0.48% | 962,956 | 0.37 |
| Sep 09, 2026 | 41.50 | 42.10 | 41.50 | 41.95 | 41.95 | +0.60% | 1,617,152 | 0.62 |
| Sep 08, 2026 | 41.65 | 42.00 | 41.45 | 41.70 | 41.70 | +0.12% | 1,352,666 | 0.52 |
| Sep 07, 2026 | 42.20 | 42.20 | 41.45 | 41.65 | 41.65 | -0.48% | 1,316,229 | 0.50 |
| Sep 04, 2026 | 42.10 | 42.10 | 41.60 | 41.85 | 41.85 | -0.59% | 1,167,970 | 0.44 |
| Sep 03, 2026 | 42.00 | 42.35 | 41.55 | 42.10 | 42.10 | +0.36% | 2,339,162 | 0.87 |
