Lian Hwa Foods Corporation(TW:1231)
NT$69.90+0.70 (+1.01%)
TW:1231
Lian Hwa Foods Corporation historical prices
NT$69.90
At close:+0.70 (+1.01%)
Lian Hwa Foods Corporation (1231) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.20 | 70.30 | 69.20 | 69.90 | 69.90 | +1.01% | 246,624 | 0.77 |
| Nov 10, 2026 | 70.70 | 71.00 | 69.10 | 69.20 | 69.20 | -1.00% | 819,448 | 2.61 |
| Nov 09, 2026 | 70.00 | 72.60 | 69.70 | 72.00 | 72.00 | +3.00% | 661,804 | 2.14 |
| Nov 06, 2026 | 69.60 | 71.00 | 68.30 | 69.90 | 69.90 | -2.24% | 912,807 | 3.07 |
| Nov 05, 2026 | 71.70 | 73.00 | 71.40 | 71.50 | 71.50 | -0.28% | 466,189 | 1.59 |
| Nov 04, 2026 | 72.80 | 73.20 | 71.00 | 71.70 | 71.70 | -1.51% | 554,342 | 1.91 |
| Nov 03, 2026 | 73.50 | 73.80 | 72.60 | 72.80 | 72.80 | -1.22% | 438,107 | 1.51 |
| Nov 02, 2026 | 74.00 | 74.00 | 73.00 | 73.70 | 73.70 | -0.14% | 190,930 | 0.64 |
| Oct 30, 2026 | 72.80 | 73.80 | 72.10 | 73.80 | 73.80 | +0.96% | 646,029 | 2.19 |
| Oct 29, 2026 | 73.10 | 73.30 | 72.50 | 73.10 | 73.10 | -0.14% | 375,880 | 1.25 |
| Oct 28, 2026 | 73.50 | 73.70 | 73.00 | 73.20 | 73.20 | -0.41% | 377,396 | 1.24 |
| Oct 27, 2026 | 74.30 | 74.50 | 73.50 | 73.50 | 73.50 | -1.08% | 408,858 | 1.30 |
| Oct 26, 2026 | 74.30 | 75.00 | 74.20 | 74.30 | 74.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 74.30 | 75.00 | 74.20 | 74.30 | 74.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 74.60 | 75.00 | 74.20 | 74.30 | 74.30 | -0.40% | 273,436 | 0.78 |
| Oct 21, 2026 | 75.00 | 75.40 | 74.50 | 74.60 | 74.60 | -0.40% | 301,591 | 0.86 |
| Oct 20, 2026 | 75.40 | 75.60 | 74.60 | 74.90 | 74.90 | -1.45% | 632,543 | 1.82 |
| Oct 19, 2026 | 76.80 | 76.90 | 75.50 | 76.00 | 76.00 | -1.17% | 403,225 | 1.16 |
| Oct 16, 2026 | 76.60 | 77.20 | 76.60 | 76.90 | 76.90 | +0.39% | 350,481 | 1.00 |
| Oct 15, 2026 | 77.50 | 77.90 | 76.60 | 76.60 | 76.60 | -1.16% | 752,594 | 2.18 |
| Oct 14, 2026 | 77.60 | 77.70 | 77.00 | 77.50 | 77.50 | +0.52% | 246,422 | 0.69 |
| Oct 13, 2026 | 77.80 | 78.00 | 77.00 | 77.10 | 77.10 | -0.52% | 486,252 | 1.32 |
| Oct 12, 2026 | 77.80 | 77.90 | 77.50 | 77.50 | 77.50 | -0.51% | 359,925 | 0.98 |
| Oct 09, 2026 | 77.90 | 78.20 | 77.50 | 77.90 | 77.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.00 | 78.20 | 77.50 | 77.90 | 77.90 | -0.13% | 240,575 | 0.64 |
| Oct 07, 2026 | 77.50 | 78.30 | 77.50 | 78.00 | 78.00 | +0.13% | 348,885 | 0.94 |
| Oct 06, 2026 | 78.40 | 78.40 | 77.50 | 77.90 | 77.90 | -0.76% | 595,315 | 1.61 |
| Oct 05, 2026 | 79.70 | 79.70 | 78.40 | 78.50 | 78.50 | -1.01% | 697,762 | 1.89 |
| Oct 02, 2026 | 79.40 | 79.70 | 79.10 | 79.30 | 79.30 | -0.63% | 253,319 | 0.68 |
| Oct 01, 2026 | 79.60 | 79.90 | 79.50 | 79.80 | 79.80 | +0.25% | 223,078 | 0.59 |
| Sep 30, 2026 | 79.60 | 79.70 | 79.30 | 79.60 | 79.60 | 0.00% | 234,157 | 0.62 |
| Sep 29, 2026 | 79.60 | 80.00 | 79.60 | 79.60 | 79.60 | 0.00% | 141,891 | 0.37 |
| Sep 28, 2026 | 79.60 | 79.90 | 79.40 | 79.60 | 79.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 79.60 | 79.90 | 79.40 | 79.60 | 79.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 79.70 | 79.90 | 79.40 | 79.60 | 79.60 | -0.13% | 118,009 | 0.30 |
| Sep 23, 2026 | 79.80 | 80.10 | 79.50 | 79.70 | 79.70 | -0.13% | 142,104 | 0.36 |
| Sep 22, 2026 | 80.30 | 80.30 | 79.60 | 79.80 | 79.80 | -0.50% | 198,985 | 0.50 |
| Sep 21, 2026 | 80.90 | 80.90 | 80.20 | 80.20 | 80.20 | -0.99% | 143,284 | 0.35 |
| Sep 18, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | +1.89% | 363,095 | 0.89 |
| Sep 17, 2026 | 79.40 | 79.80 | 79.40 | 79.50 | 79.50 | +0.25% | 170,610 | 0.42 |
| Sep 16, 2026 | 79.50 | 79.90 | 79.30 | 79.30 | 79.30 | 0.00% | 219,126 | 0.54 |
| Sep 15, 2026 | 79.80 | 79.80 | 79.20 | 79.30 | 79.30 | -0.88% | 381,816 | 0.94 |
| Sep 14, 2026 | 80.40 | 80.40 | 79.80 | 80.00 | 80.00 | -0.12% | 250,436 | 0.62 |
| Sep 11, 2026 | 80.00 | 80.30 | 79.70 | 80.10 | 80.10 | -0.12% | 262,389 | 0.65 |
| Sep 10, 2026 | 80.10 | 80.40 | 80.00 | 80.20 | 80.20 | -0.37% | 179,227 | 0.44 |
| Sep 09, 2026 | 80.10 | 80.60 | 80.10 | 80.50 | 80.50 | +0.12% | 161,027 | 0.39 |
| Sep 08, 2026 | 80.10 | 80.60 | 80.10 | 80.40 | 80.40 | +0.37% | 194,240 | 0.47 |
| Sep 07, 2026 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | -0.62% | 294,966 | 0.71 |
| Sep 04, 2026 | 80.20 | 81.00 | 79.90 | 80.60 | 80.60 | +0.75% | 288,502 | 0.69 |
| Sep 03, 2026 | 80.30 | 80.40 | 79.90 | 80.00 | 80.00 | -0.25% | 352,358 | 0.84 |
