Lung Hwa Electronics Co., Ltd. (2424.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 29.65 | 30.10 | 29.10 | 30.10 | 30.10 | 21,318 |
| 28 May 2024 | 30.40 | 30.50 | 29.20 | 29.65 | 29.65 | 37,000 |
| 27 May 2024 | 30.30 | 30.60 | 28.90 | 30.50 | 30.50 | 163,299 |
| 24 May 2024 | 27.80 | 29.90 | 27.80 | 29.90 | 29.90 | 162,000 |
| 23 May 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 6,032 |
| 22 May 2024 | 27.65 | 27.70 | 27.50 | 27.50 | 27.50 | 14,110 |
| 21 May 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 5,007 |
| 20 May 2024 | 28.45 | 28.45 | 27.50 | 27.70 | 27.70 | 18,000 |
| 17 May 2024 | 28.40 | 28.80 | 28.40 | 28.45 | 28.45 | 6,083 |
| 16 May 2024 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | 12,000 |
| 15 May 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 10,050 |
| 14 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6,000 |
| 13 May 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 13,000 |
| 10 May 2024 | 28.00 | 28.35 | 27.55 | 28.00 | 28.00 | 17,386 |
| 09 May 2024 | 28.30 | 28.75 | 28.00 | 28.00 | 28.00 | 11,000 |
| 08 May 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 2,000 |
| 07 May 2024 | 28.00 | 28.85 | 27.60 | 28.85 | 28.85 | 15,000 |
| 06 May 2024 | 28.05 | 28.30 | 28.00 | 28.30 | 28.30 | 14,003 |
| 03 May 2024 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 7,000 |
| 02 May 2024 | 28.10 | 28.35 | 28.10 | 28.35 | 28.35 | 6,020 |
| 30 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2,000 |
| 29 Apr 2024 | 29.05 | 29.70 | 29.00 | 29.00 | 29.00 | 26,333 |
| 26 Apr 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 10,000 |
| 25 Apr 2024 | 28.00 | 28.60 | 28.00 | 28.55 | 28.55 | 8,500 |
| 24 Apr 2024 | 28.25 | 28.60 | 28.00 | 28.05 | 28.05 | 20,020 |
| 23 Apr 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 11,300 |
| 22 Apr 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 5,000 |
| 19 Apr 2024 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 7,202 |
| 18 Apr 2024 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 15,000 |
| 17 Apr 2024 | 28.55 | 28.70 | 28.20 | 28.70 | 28.70 | 16,000 |
| 16 Apr 2024 | 28.35 | 28.55 | 28.20 | 28.55 | 28.55 | 8,000 |
| 15 Apr 2024 | 28.55 | 28.65 | 28.55 | 28.60 | 28.60 | 9,003 |
| 12 Apr 2024 | 28.50 | 28.65 | 28.45 | 28.55 | 28.55 | 7,000 |
| 11 Apr 2024 | 29.00 | 29.10 | 28.60 | 28.60 | 28.60 | 35,056 |
| 10 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 3,000 |
| 09 Apr 2024 | 29.30 | 29.35 | 29.30 | 29.30 | 29.30 | 14,082 |
| 08 Apr 2024 | 29.30 | 29.35 | 29.10 | 29.35 | 29.35 | 24,002 |
| 03 Apr 2024 | 29.80 | 29.80 | 29.55 | 29.80 | 29.80 | 12,000 |
| 02 Apr 2024 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | 25,145 |
| 01 Apr 2024 | 30.00 | 30.35 | 30.00 | 30.30 | 30.30 | 24,000 |
| 29 Mar 2024 | 30.30 | 30.30 | 29.55 | 30.00 | 30.00 | 47,000 |
| 28 Mar 2024 | 28.90 | 31.50 | 28.90 | 30.40 | 30.40 | 45,001 |
| 27 Mar 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 9,130 |
| 26 Mar 2024 | 28.85 | 29.15 | 28.85 | 29.00 | 29.00 | 7,000 |
| 25 Mar 2024 | 29.25 | 30.10 | 28.90 | 29.25 | 29.25 | 20,000 |
| 22 Mar 2024 | 29.05 | 29.75 | 29.00 | 29.75 | 29.75 | 18,041 |
| 21 Mar 2024 | 28.85 | 29.70 | 28.85 | 29.20 | 29.20 | 9,000 |
| 20 Mar 2024 | 29.30 | 29.75 | 28.90 | 29.00 | 29.00 | 34,008 |
| 19 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1,057 |
| 18 Mar 2024 | 29.50 | 29.65 | 29.50 | 29.55 | 29.55 | 11,200 |
| 15 Mar 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | 11,041 |
| 14 Mar 2024 | 30.05 | 30.05 | 29.50 | 29.95 | 29.95 | 32,000 |
| 13 Mar 2024 | 30.90 | 30.90 | 30.15 | 30.15 | 30.15 | 11,000 |
| 12 Mar 2024 | 31.00 | 31.60 | 30.00 | 30.50 | 30.50 | 55,300 |
| 11 Mar 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 64,677 |
| 08 Mar 2024 | 30.90 | 33.00 | 30.80 | 31.40 | 31.40 | 123,640 |
| 07 Mar 2024 | 30.20 | 30.55 | 30.00 | 30.05 | 30.05 | 46,000 |
| 06 Mar 2024 | 30.80 | 30.90 | 30.00 | 30.90 | 30.90 | 57,527 |
| 05 Mar 2024 | 31.90 | 31.90 | 30.80 | 30.90 | 30.90 | 98,008 |
| 04 Mar 2024 | 29.80 | 32.25 | 29.80 | 32.20 | 32.20 | 210,000 |
| 01 Mar 2024 | 29.35 | 29.85 | 29.35 | 29.35 | 29.35 | 12,279 |
| 29 Feb 2024 | 29.30 | 29.95 | 29.30 | 29.50 | 29.50 | 24,000 |
| 27 Feb 2024 | 29.90 | 29.95 | 29.55 | 29.95 | 29.95 | 15,000 |
| 26 Feb 2024 | 29.85 | 30.00 | 29.75 | 29.85 | 29.85 | 17,060 |
| 23 Feb 2024 | 30.60 | 30.60 | 29.80 | 29.85 | 29.85 | 12,000 |
| 22 Feb 2024 | 29.90 | 30.80 | 29.90 | 30.60 | 30.60 | 18,000 |
| 21 Feb 2024 | 29.55 | 30.10 | 29.55 | 29.70 | 29.70 | 18,000 |
| 20 Feb 2024 | 29.80 | 30.40 | 29.80 | 29.95 | 29.95 | 21,000 |
| 19 Feb 2024 | 30.10 | 30.45 | 29.30 | 29.65 | 29.65 | 28,000 |
| 16 Feb 2024 | 29.80 | 31.50 | 29.80 | 30.40 | 30.40 | 14,000 |
| 15 Feb 2024 | 30.10 | 30.25 | 29.50 | 29.80 | 29.80 | 16,000 |
| 05 Feb 2024 | 30.50 | 31.60 | 29.75 | 30.60 | 30.60 | 45,000 |
| 02 Feb 2024 | 31.10 | 31.10 | 30.10 | 30.30 | 30.30 | 14,000 |
| 01 Feb 2024 | 31.55 | 31.55 | 31.00 | 31.00 | 31.00 | 12,000 |
| 31 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 8,000 |
| 30 Jan 2024 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 35,000 |
| 29 Jan 2024 | 30.65 | 30.70 | 30.65 | 30.70 | 30.70 | 6,000 |
| 26 Jan 2024 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | 21,000 |
| 25 Jan 2024 | 30.85 | 31.40 | 30.85 | 31.40 | 31.40 | 14,000 |
| 24 Jan 2024 | 31.00 | 31.10 | 30.75 | 30.85 | 30.85 | 15,600 |
| 23 Jan 2024 | 31.90 | 31.90 | 30.65 | 31.05 | 31.05 | 32,000 |
| 22 Jan 2024 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | 10,496 |
| 19 Jan 2024 | 31.30 | 31.30 | 30.15 | 30.60 | 30.60 | 31,000 |
| 18 Jan 2024 | 30.10 | 31.75 | 29.90 | 31.15 | 31.15 | 31,009 |
| 17 Jan 2024 | 31.95 | 31.95 | 30.50 | 30.60 | 30.60 | 56,369 |
| 16 Jan 2024 | 34.10 | 34.10 | 31.75 | 31.95 | 31.95 | 139,000 |
| 15 Jan 2024 | 35.10 | 36.85 | 35.10 | 35.25 | 35.25 | 450,000 |
| 12 Jan 2024 | 34.70 | 34.70 | 34.00 | 34.70 | 34.70 | 445,000 |
| 11 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 67,000 |
| 10 Jan 2024 | 30.90 | 30.90 | 28.70 | 28.70 | 28.70 | 10,000 |
| 09 Jan 2024 | 29.10 | 29.55 | 29.10 | 29.45 | 29.45 | 10,000 |
| 08 Jan 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 7,001 |
| 05 Jan 2024 | 28.95 | 28.95 | 28.75 | 28.75 | 28.75 | 2,000 |
| 04 Jan 2024 | 29.10 | 29.10 | 28.95 | 28.95 | 28.95 | 2,000 |
| 03 Jan 2024 | 29.20 | 29.50 | 28.95 | 28.95 | 28.95 | 36,000 |
| 02 Jan 2024 | 29.30 | 29.30 | 29.10 | 29.20 | 29.20 | 24,001 |
| 29 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1,000 |
| 28 Dec 2023 | 29.80 | 30.40 | 29.80 | 30.35 | 30.35 | 6,000 |
| 27 Dec 2023 | 30.05 | 30.60 | 30.05 | 30.60 | 30.60 | 9,044 |
| 26 Dec 2023 | 29.15 | 30.15 | 29.15 | 30.15 | 30.15 | 6,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.