Lian Hwa Foods Corporation 1231
TWSE · Taiwan · Consumer Non-Durables
TWD 79.30-0.50 (-0.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 79.30 | -0.63% | TWD 79.40 | TWD 79.70 | TWD 79.10 | 248.43K |
| 2026-10-01 | TWD 79.80 | +0.25% | TWD 79.60 | TWD 79.90 | TWD 79.50 | 207.41K |
| 2026-09-30 | TWD 79.60 | 0.00% | TWD 79.60 | TWD 79.70 | TWD 79.30 | 209.95K |
| 2026-09-29 | TWD 79.60 | 0.00% | TWD 79.60 | TWD 80.00 | TWD 79.60 | 126.05K |
| 2026-09-24 | TWD 79.60 | -0.13% | TWD 79.70 | TWD 79.90 | TWD 79.40 | 103.38K |
| 2026-09-23 | TWD 79.70 | -0.13% | TWD 79.80 | TWD 80.10 | TWD 79.50 | 128.56K |
| 2026-09-22 | TWD 79.80 | -0.50% | TWD 80.30 | TWD 80.30 | TWD 79.60 | 168.69K |
| 2026-09-21 | TWD 80.20 | -0.99% | TWD 80.90 | TWD 80.90 | TWD 80.20 | 129.30K |
| 2026-09-18 | TWD 81.00 | +1.89% | TWD 79.50 | TWD 81.00 | TWD 79.50 | 340.23K |
| 2026-09-17 | TWD 79.50 | +0.25% | TWD 79.40 | TWD 79.80 | TWD 79.40 | 152.92K |
| 2026-09-16 | TWD 79.30 | 0.00% | TWD 79.50 | TWD 79.90 | TWD 79.30 | 199.33K |
| 2026-09-15 | TWD 79.30 | -0.87% | TWD 79.80 | TWD 79.80 | TWD 79.20 | 340.49K |
| 2026-09-14 | TWD 80.00 | -0.12% | TWD 80.40 | TWD 80.40 | TWD 79.80 | 233.34K |
| 2026-09-11 | TWD 80.10 | -0.12% | TWD 80.00 | TWD 80.30 | TWD 79.70 | 227.36K |
| 2026-09-10 | TWD 80.20 | -0.37% | TWD 80.10 | TWD 80.40 | TWD 80.00 | 155.88K |
| 2026-09-09 | TWD 80.50 | +0.12% | TWD 80.10 | TWD 80.60 | TWD 80.10 | 140.07K |
| 2026-09-08 | TWD 80.40 | +0.37% | TWD 80.10 | TWD 80.60 | TWD 80.10 | 163.45K |
| 2026-09-07 | TWD 80.10 | -0.62% | TWD 81.00 | TWD 81.00 | TWD 80.10 | 253.89K |
| 2026-09-04 | TWD 80.60 | +0.75% | TWD 80.20 | TWD 81.00 | TWD 79.90 | 237.12K |
| 2026-09-03 | TWD 80.00 | -0.25% | TWD 80.30 | TWD 80.40 | TWD 79.90 | 331.63K |
| 2026-09-02 | TWD 80.20 | -0.12% | TWD 80.30 | TWD 80.40 | TWD 80.10 | 229.00K |
| 2026-09-01 | TWD 80.30 | -0.25% | TWD 80.40 | TWD 80.70 | TWD 80.30 | 173.62K |
| 2026-08-31 | TWD 80.50 | -0.12% | TWD 80.60 | TWD 80.90 | TWD 80.40 | 191.69K |
| 2026-08-28 | TWD 80.60 | -0.49% | TWD 81.10 | TWD 81.10 | TWD 80.60 | 250.40K |
| 2026-08-27 | TWD 81.00 | -0.25% | TWD 81.20 | TWD 81.50 | TWD 81.00 | 156.00K |
| 2026-08-26 | TWD 81.20 | +0.50% | TWD 80.90 | TWD 81.40 | TWD 80.60 | 216.24K |
| 2026-08-25 | TWD 80.80 | -0.37% | TWD 81.10 | TWD 81.20 | TWD 80.70 | 142.16K |
| 2026-08-24 | TWD 81.10 | -1.58% | TWD 82.40 | TWD 82.40 | TWD 81.10 | 280.16K |
| 2026-08-21 | TWD 82.40 | 0.00% | TWD 82.40 | TWD 83.30 | TWD 82.00 | 207.73K |
| 2026-08-20 | TWD 82.40 | -1.79% | TWD 83.90 | TWD 83.90 | TWD 82.40 | 289.90K |
| 2026-08-19 | TWD 83.90 | +2.44% | TWD 81.50 | TWD 84.30 | TWD 81.20 | 597.39K |
| 2026-08-18 | TWD 81.90 | +1.61% | TWD 80.30 | TWD 82.10 | TWD 80.30 | 398.55K |
| 2026-08-17 | TWD 80.60 | +0.62% | TWD 80.20 | TWD 81.10 | TWD 80.10 | 357.13K |
| 2026-08-14 | TWD 80.10 | -0.74% | TWD 80.60 | TWD 80.60 | TWD 80.00 | 397.05K |
| 2026-08-13 | TWD 80.70 | -0.86% | TWD 82.10 | TWD 82.10 | TWD 80.70 | 355.71K |
| 2026-08-12 | TWD 81.40 | +0.25% | TWD 81.80 | TWD 82.20 | TWD 81.20 | 317.17K |
| 2026-08-11 | TWD 81.20 | +1.12% | TWD 80.00 | TWD 81.60 | TWD 80.00 | 198.01K |
| 2026-08-10 | TWD 80.30 | -0.37% | TWD 81.30 | TWD 81.30 | TWD 79.90 | 210.26K |
| 2026-08-07 | TWD 80.60 | +0.88% | TWD 79.90 | TWD 81.00 | TWD 79.90 | 324.95K |
| 2026-08-06 | TWD 79.90 | -0.25% | TWD 79.20 | TWD 80.10 | TWD 79.20 | 431.74K |
| 2026-08-05 | TWD 80.10 | +0.12% | TWD 80.00 | TWD 81.00 | TWD 79.10 | 524.14K |
| 2026-08-04 | TWD 80.00 | -0.50% | TWD 80.00 | TWD 80.40 | TWD 79.00 | 537.76K |
| 2026-08-03 | TWD 80.40 | -1.35% | TWD 81.50 | TWD 81.50 | TWD 79.70 | 659.75K |
| 2026-07-31 | TWD 81.50 | -0.61% | TWD 85.00 | TWD 85.00 | TWD 81.50 | 672.30K |
| 2026-07-30 | TWD 82.00 | -0.11% | TWD 81.00 | TWD 83.90 | TWD 80.40 | 936.02K |
| 2026-07-29 | TWD 82.09 | -1.63% | TWD 83.55 | TWD 83.91 | TWD 81.27 | 1.14M |
| 2026-07-28 | TWD 83.45 | +0.88% | TWD 82.09 | TWD 83.45 | TWD 82.09 | 708.81K |
| 2026-07-27 | TWD 82.73 | -0.98% | TWD 85.00 | TWD 85.00 | TWD 82.73 | 534.68K |
| 2026-07-24 | TWD 83.55 | -0.11% | TWD 83.64 | TWD 83.64 | TWD 83.09 | 363.25K |
| 2026-07-23 | TWD 83.64 | +1.32% | TWD 83.09 | TWD 83.64 | TWD 81.36 | 397.70K |
| 2026-07-22 | TWD 82.55 | -1.52% | TWD 84.09 | TWD 84.55 | TWD 82.45 | 457.59K |
| 2026-07-21 | TWD 83.82 | +1.77% | TWD 82.36 | TWD 84.55 | TWD 82.36 | 410.35K |
| 2026-07-20 | TWD 82.36 | 0.00% | TWD 82.36 | TWD 83.00 | TWD 81.00 | 482.09K |
| 2026-07-17 | TWD 82.36 | -1.41% | TWD 84.00 | TWD 84.55 | TWD 81.91 | 943.74K |
| 2026-07-16 | TWD 83.55 | +4.20% | TWD 80.45 | TWD 83.55 | TWD 80.45 | 1.10M |
| 2026-07-15 | TWD 80.18 | +2.80% | TWD 79.18 | TWD 80.36 | TWD 78.55 | 330.30K |
| 2026-07-14 | TWD 78.00 | -0.81% | TWD 79.55 | TWD 79.55 | TWD 77.36 | 446.73K |
| 2026-07-13 | TWD 78.64 | +0.12% | TWD 78.18 | TWD 78.64 | TWD 77.73 | 364.22K |
| 2026-07-10 | TWD 78.55 | 0.00% | TWD 78.55 | TWD 78.55 | TWD 78.55 | 0 |
| 2026-07-09 | TWD 78.55 | -0.35% | TWD 78.18 | TWD 78.73 | TWD 78.00 | 473.56K |
| 2026-07-08 | TWD 78.82 | -1.81% | TWD 79.91 | TWD 80.18 | TWD 78.64 | 630.95K |
| 2026-07-07 | TWD 80.27 | -0.90% | TWD 81.09 | TWD 81.36 | TWD 80.09 | 420.28K |
| 2026-07-06 | TWD 81.00 | +0.68% | TWD 80.45 | TWD 81.73 | TWD 80.09 | 428.37K |
| 2026-07-03 | TWD 80.45 | +0.68% | TWD 79.45 | TWD 81.09 | TWD 79.45 | 342.22K |
| 2026-07-02 | TWD 79.91 | -0.34% | TWD 80.00 | TWD 80.27 | TWD 79.45 | 249.95K |
| 2026-07-01 | TWD 80.18 | +1.26% | TWD 79.36 | TWD 80.18 | TWD 78.64 | 376.78K |
| 2026-06-30 | TWD 79.18 | -1.14% | TWD 80.09 | TWD 80.18 | TWD 79.09 | 387.90K |
| 2026-06-29 | TWD 80.09 | +1.15% | TWD 80.00 | TWD 80.18 | TWD 79.73 | 293.08K |
| 2026-06-26 | TWD 79.18 | -1.14% | TWD 79.73 | TWD 80.18 | TWD 78.91 | 336.23K |
| 2026-06-25 | TWD 80.09 | +0.11% | TWD 80.00 | TWD 80.82 | TWD 79.91 | 331.32K |
| 2026-06-24 | TWD 80.00 | 0.00% | TWD 80.09 | TWD 80.45 | TWD 79.27 | 383.31K |
| 2026-06-23 | TWD 80.00 | +1.38% | TWD 79.09 | TWD 80.00 | TWD 78.91 | 373.16K |
| 2026-06-22 | TWD 78.91 | -0.69% | TWD 79.45 | TWD 79.45 | TWD 78.64 | 367.84K |
| 2026-06-18 | TWD 79.45 | +0.46% | TWD 79.09 | TWD 79.45 | TWD 78.91 | 232.50K |
| 2026-06-17 | TWD 79.09 | -0.46% | TWD 79.36 | TWD 79.82 | TWD 78.82 | 273.18K |
| 2026-06-16 | TWD 79.45 | -0.23% | TWD 80.36 | TWD 80.36 | TWD 79.00 | 245.12K |
| 2026-06-15 | TWD 79.64 | -1.68% | TWD 81.27 | TWD 81.27 | TWD 79.36 | 593.88K |
| 2026-06-12 | TWD 81.00 | +2.18% | TWD 79.55 | TWD 81.36 | TWD 79.55 | 388.00K |
| 2026-06-11 | TWD 79.27 | +0.11% | TWD 79.91 | TWD 79.91 | TWD 78.82 | 238.89K |
| 2026-06-10 | TWD 79.18 | -0.11% | TWD 79.27 | TWD 79.82 | TWD 78.55 | 292.88K |
| 2026-06-09 | TWD 79.27 | +0.58% | TWD 78.82 | TWD 80.73 | TWD 78.82 | 335.97K |
| 2026-06-08 | TWD 78.82 | -2.58% | TWD 79.18 | TWD 79.73 | TWD 78.18 | 486.16K |
| 2026-06-05 | TWD 80.91 | +2.42% | TWD 79.00 | TWD 81.27 | TWD 79.00 | 697.01K |
| 2026-06-04 | TWD 79.00 | +0.23% | TWD 79.27 | TWD 79.27 | TWD 78.27 | 264.13K |
| 2026-06-03 | TWD 78.82 | +0.70% | TWD 78.45 | TWD 79.55 | TWD 78.00 | 505.42K |
| 2026-06-02 | TWD 78.27 | +0.12% | TWD 78.00 | TWD 78.36 | TWD 77.55 | 378.17K |
| 2026-06-01 | TWD 78.18 | +0.58% | TWD 78.00 | TWD 78.36 | TWD 77.00 | 593.42K |
| 2026-05-29 | TWD 77.73 | +0.94% | TWD 77.09 | TWD 78.18 | TWD 77.09 | 414.70K |
| 2026-05-28 | TWD 77.00 | -1.05% | TWD 77.82 | TWD 78.55 | TWD 76.91 | 440.59K |
| 2026-05-27 | TWD 77.82 | 0.00% | TWD 77.55 | TWD 78.27 | TWD 77.27 | 510.59K |