Lien Hwa Industrial Holdings Corporation 1229
TWSE · Taiwan · Process Industries
TWD 40.05-0.15 (-0.37%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 40.05 | -0.37% | TWD 40.25 | TWD 40.30 | TWD 39.95 | 971.56K |
| 2026-10-01 | TWD 40.20 | +0.75% | TWD 39.95 | TWD 40.40 | TWD 39.95 | 2.50M |
| 2026-09-30 | TWD 39.90 | +0.88% | TWD 40.00 | TWD 40.20 | TWD 39.60 | 1.86M |
| 2026-09-29 | TWD 39.55 | -1.37% | TWD 40.10 | TWD 40.20 | TWD 39.50 | 2.90M |
| 2026-09-24 | TWD 40.10 | +0.25% | TWD 40.00 | TWD 40.20 | TWD 39.95 | 1.26M |
| 2026-09-23 | TWD 40.00 | +0.13% | TWD 39.95 | TWD 40.20 | TWD 39.95 | 1.55M |
| 2026-09-22 | TWD 39.95 | -0.75% | TWD 40.55 | TWD 40.55 | TWD 39.95 | 3.36M |
| 2026-09-21 | TWD 40.25 | -1.47% | TWD 40.75 | TWD 40.75 | TWD 40.20 | 1.56M |
| 2026-09-18 | TWD 40.85 | +1.24% | TWD 40.20 | TWD 40.85 | TWD 40.15 | 5.01M |
| 2026-09-17 | TWD 40.35 | +0.75% | TWD 40.10 | TWD 40.60 | TWD 40.00 | 1.67M |
| 2026-09-16 | TWD 40.05 | -0.74% | TWD 40.40 | TWD 40.70 | TWD 40.05 | 1.69M |
| 2026-09-15 | TWD 40.35 | 0.00% | TWD 40.30 | TWD 40.40 | TWD 40.10 | 1.35M |
| 2026-09-14 | TWD 40.35 | -0.86% | TWD 40.50 | TWD 40.50 | TWD 40.30 | 1.44M |
| 2026-09-11 | TWD 40.70 | -2.51% | TWD 41.50 | TWD 41.50 | TWD 40.60 | 2.56M |
| 2026-09-10 | TWD 41.75 | -0.48% | TWD 41.85 | TWD 41.85 | TWD 41.65 | 932.32K |
| 2026-09-09 | TWD 41.95 | +0.60% | TWD 41.50 | TWD 42.10 | TWD 41.50 | 1.58M |
| 2026-09-08 | TWD 41.70 | +0.12% | TWD 41.65 | TWD 42.00 | TWD 41.45 | 1.32M |
| 2026-09-07 | TWD 41.65 | -0.48% | TWD 42.20 | TWD 42.20 | TWD 41.45 | 1.29M |
| 2026-09-04 | TWD 41.85 | -0.59% | TWD 42.10 | TWD 42.10 | TWD 41.60 | 1.13M |
| 2026-09-03 | TWD 42.10 | +0.36% | TWD 42.00 | TWD 42.35 | TWD 41.55 | 2.29M |
| 2026-09-02 | TWD 41.95 | +0.84% | TWD 41.50 | TWD 41.95 | TWD 41.50 | 1.42M |
| 2026-09-01 | TWD 41.60 | -0.48% | TWD 41.50 | TWD 42.00 | TWD 41.45 | 2.08M |
| 2026-08-31 | TWD 41.80 | -0.83% | TWD 42.00 | TWD 42.25 | TWD 41.80 | 1.49M |
| 2026-08-28 | TWD 42.15 | 0.00% | TWD 42.45 | TWD 42.45 | TWD 41.85 | 999.69K |
| 2026-08-27 | TWD 42.15 | +0.48% | TWD 41.95 | TWD 42.50 | TWD 41.95 | 1.63M |
| 2026-08-26 | TWD 41.95 | +0.60% | TWD 41.80 | TWD 42.10 | TWD 41.65 | 1.13M |
| 2026-08-25 | TWD 41.70 | -0.48% | TWD 41.90 | TWD 42.00 | TWD 41.60 | 947.10K |
| 2026-08-24 | TWD 41.90 | -1.18% | TWD 42.40 | TWD 42.50 | TWD 41.75 | 1.40M |
| 2026-08-21 | TWD 42.40 | +0.83% | TWD 42.10 | TWD 42.50 | TWD 42.10 | 2.65M |
| 2026-08-20 | TWD 42.05 | +1.45% | TWD 41.45 | TWD 42.30 | TWD 41.35 | 2.99M |
| 2026-08-19 | TWD 41.45 | +1.22% | TWD 40.80 | TWD 41.65 | TWD 40.60 | 2.23M |
| 2026-08-18 | TWD 40.95 | -0.49% | TWD 40.85 | TWD 41.00 | TWD 40.65 | 928.44K |
| 2026-08-17 | TWD 41.15 | +0.86% | TWD 40.65 | TWD 41.15 | TWD 40.60 | 1.87M |
| 2026-08-14 | TWD 40.80 | -1.21% | TWD 41.25 | TWD 41.30 | TWD 40.60 | 1.96M |
| 2026-08-13 | TWD 41.30 | -0.48% | TWD 41.70 | TWD 41.80 | TWD 41.05 | 1.37M |
| 2026-08-12 | TWD 41.50 | -0.95% | TWD 41.90 | TWD 41.95 | TWD 41.35 | 1.70M |
| 2026-08-11 | TWD 41.90 | +2.95% | TWD 41.00 | TWD 42.00 | TWD 41.00 | 3.41M |
| 2026-08-10 | TWD 40.70 | +0.12% | TWD 40.85 | TWD 40.85 | TWD 40.45 | 942.95K |
| 2026-08-07 | TWD 40.65 | +0.12% | TWD 40.60 | TWD 41.00 | TWD 40.60 | 1.38M |
| 2026-08-06 | TWD 40.60 | +1.25% | TWD 40.00 | TWD 40.65 | TWD 40.00 | 1.78M |
| 2026-08-05 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.35 | TWD 39.95 | 1.45M |
| 2026-08-04 | TWD 40.10 | -0.25% | TWD 39.90 | TWD 40.45 | TWD 39.90 | 2.64M |
| 2026-08-03 | TWD 40.20 | -0.37% | TWD 40.30 | TWD 40.75 | TWD 40.05 | 2.31M |
| 2026-07-31 | TWD 40.35 | -0.25% | TWD 41.35 | TWD 41.40 | TWD 40.35 | 2.01M |
| 2026-07-30 | TWD 40.45 | -1.10% | TWD 41.00 | TWD 41.20 | TWD 40.25 | 1.51M |
| 2026-07-29 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 41.20 | TWD 40.25 | 2.85M |
| 2026-07-28 | TWD 40.90 | -1.92% | TWD 41.15 | TWD 41.25 | TWD 40.55 | 3.01M |
| 2026-07-27 | TWD 41.70 | +0.12% | TWD 42.50 | TWD 42.60 | TWD 41.25 | 2.43M |
| 2026-07-24 | TWD 41.65 | -2.00% | TWD 42.35 | TWD 42.50 | TWD 41.05 | 4.46M |
| 2026-07-23 | TWD 42.50 | +5.72% | TWD 41.30 | TWD 42.70 | TWD 40.85 | 9.00M |
| 2026-07-22 | TWD 40.20 | -1.11% | TWD 40.95 | TWD 41.35 | TWD 40.10 | 3.74M |
| 2026-07-21 | TWD 40.65 | +1.50% | TWD 40.10 | TWD 41.60 | TWD 40.10 | 3.03M |
| 2026-07-20 | TWD 40.05 | -1.96% | TWD 41.35 | TWD 41.35 | TWD 40.00 | 2.17M |
| 2026-07-17 | TWD 40.85 | -1.45% | TWD 41.00 | TWD 41.60 | TWD 40.50 | 3.03M |
| 2026-07-16 | TWD 41.45 | +2.35% | TWD 40.50 | TWD 41.70 | TWD 40.40 | 2.48M |
| 2026-07-15 | TWD 40.50 | +1.25% | TWD 40.00 | TWD 40.50 | TWD 40.00 | 1.70M |
| 2026-07-14 | TWD 40.00 | -0.74% | TWD 40.40 | TWD 40.40 | TWD 39.70 | 2.79M |
| 2026-07-13 | TWD 40.30 | +0.50% | TWD 40.35 | TWD 40.50 | TWD 39.85 | 2.51M |
| 2026-07-10 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 0 |
| 2026-07-09 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.20 | TWD 39.75 | 2.10M |
| 2026-07-08 | TWD 40.10 | -4.21% | TWD 40.75 | TWD 40.75 | TWD 40.05 | 3.24M |
| 2026-07-07 | TWD 41.86 | -2.29% | TWD 42.89 | TWD 42.94 | TWD 41.67 | 5.02M |
| 2026-07-06 | TWD 42.84 | -0.11% | TWD 42.89 | TWD 43.33 | TWD 42.74 | 4.99M |
| 2026-07-03 | TWD 42.89 | +1.51% | TWD 42.06 | TWD 43.33 | TWD 41.91 | 4.81M |
| 2026-07-02 | TWD 42.25 | +0.35% | TWD 42.21 | TWD 42.65 | TWD 41.96 | 3.10M |
| 2026-07-01 | TWD 42.11 | 0.00% | TWD 42.65 | TWD 42.65 | TWD 41.57 | 3.59M |
| 2026-06-30 | TWD 42.11 | +0.59% | TWD 41.91 | TWD 42.35 | TWD 41.91 | 2.79M |
| 2026-06-29 | TWD 41.86 | +0.59% | TWD 42.06 | TWD 42.25 | TWD 41.76 | 2.81M |
| 2026-06-26 | TWD 41.62 | -1.96% | TWD 42.35 | TWD 42.74 | TWD 41.62 | 4.36M |
| 2026-06-25 | TWD 42.45 | +2.49% | TWD 41.96 | TWD 43.33 | TWD 41.96 | 7.58M |
| 2026-06-24 | TWD 41.42 | +1.32% | TWD 40.88 | TWD 41.81 | TWD 40.73 | 4.37M |
| 2026-06-23 | TWD 40.88 | +1.21% | TWD 40.49 | TWD 41.18 | TWD 40.29 | 3.82M |
| 2026-06-22 | TWD 40.39 | -1.67% | TWD 40.93 | TWD 41.18 | TWD 40.39 | 3.84M |
| 2026-06-18 | TWD 41.08 | -0.12% | TWD 41.18 | TWD 41.27 | TWD 40.83 | 4.17M |
| 2026-06-17 | TWD 41.13 | +0.12% | TWD 40.98 | TWD 41.37 | TWD 40.64 | 1.44M |
| 2026-06-16 | TWD 41.08 | +0.36% | TWD 41.22 | TWD 41.22 | TWD 40.88 | 1.85M |
| 2026-06-15 | TWD 40.93 | +0.24% | TWD 40.83 | TWD 41.52 | TWD 40.83 | 2.23M |
| 2026-06-12 | TWD 40.83 | +0.85% | TWD 40.98 | TWD 41.37 | TWD 40.78 | 1.82M |
| 2026-06-11 | TWD 40.49 | -0.60% | TWD 40.73 | TWD 40.78 | TWD 40.15 | 1.93M |
| 2026-06-10 | TWD 40.73 | 0.00% | TWD 40.69 | TWD 41.13 | TWD 40.39 | 2.80M |
| 2026-06-09 | TWD 40.73 | +1.47% | TWD 40.00 | TWD 41.08 | TWD 40.00 | 2.43M |
| 2026-06-08 | TWD 40.15 | -2.50% | TWD 39.22 | TWD 40.29 | TWD 39.22 | 3.50M |
| 2026-06-05 | TWD 41.18 | -2.33% | TWD 41.72 | TWD 41.76 | TWD 41.03 | 4.04M |
| 2026-06-04 | TWD 42.16 | -2.16% | TWD 42.55 | TWD 42.55 | TWD 41.52 | 5.11M |
| 2026-06-03 | TWD 43.09 | +1.74% | TWD 42.60 | TWD 44.02 | TWD 41.22 | 13.77M |
| 2026-06-02 | TWD 42.35 | +6.93% | TWD 39.61 | TWD 43.04 | TWD 39.26 | 14.89M |
| 2026-06-01 | TWD 39.61 | +1.25% | TWD 39.22 | TWD 39.66 | TWD 39.22 | 3.42M |
| 2026-05-29 | TWD 39.12 | +1.27% | TWD 38.72 | TWD 39.41 | TWD 38.63 | 3.50M |
| 2026-05-28 | TWD 38.63 | -1.38% | TWD 39.17 | TWD 39.22 | TWD 38.53 | 2.80M |
| 2026-05-27 | TWD 39.17 | +0.13% | TWD 39.07 | TWD 39.51 | TWD 38.38 | 4.46M |