Lung Hwa Electronics Co., Ltd. 2424
TWSE · Taiwan · Electronic Technology
TWD 8.42+0.26 (+3.19%)
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 8.42 | +3.19% | TWD 8.20 | TWD 8.85 | TWD 8.20 | 34.06K |
| 2026-10-01 | TWD 8.16 | -1.69% | TWD 8.02 | TWD 8.43 | TWD 8.02 | 29.00K |
| 2026-09-30 | TWD 8.30 | +2.22% | TWD 8.12 | TWD 8.57 | TWD 8.12 | 21.00K |
| 2026-09-29 | TWD 8.12 | -0.98% | TWD 7.85 | TWD 8.45 | TWD 7.85 | 31.37K |
| 2026-09-24 | TWD 8.20 | +1.23% | TWD 7.90 | TWD 8.40 | TWD 7.90 | 22.00K |
| 2026-09-23 | TWD 8.10 | -1.82% | TWD 8.04 | TWD 8.10 | TWD 8.04 | 12.39K |
| 2026-09-22 | TWD 8.25 | +3.00% | TWD 7.90 | TWD 8.46 | TWD 7.90 | 29.00K |
| 2026-09-21 | TWD 8.01 | -3.03% | TWD 7.93 | TWD 8.05 | TWD 7.93 | 15.01K |
| 2026-09-18 | TWD 8.26 | +4.82% | TWD 7.90 | TWD 8.30 | TWD 7.88 | 36.00K |
| 2026-09-17 | TWD 7.88 | -8.37% | TWD 8.14 | TWD 8.48 | TWD 7.88 | 108.13K |
| 2026-09-16 | TWD 8.60 | +7.90% | TWD 7.70 | TWD 8.76 | TWD 7.70 | 107.54K |
| 2026-09-15 | TWD 7.97 | -0.13% | TWD 7.70 | TWD 7.98 | TWD 7.70 | 16.00K |
| 2026-09-14 | TWD 7.98 | -0.37% | TWD 7.70 | TWD 8.01 | TWD 7.70 | 49.00K |
| 2026-09-11 | TWD 8.01 | 0.00% | TWD 8.02 | TWD 8.49 | TWD 8.01 | 139.00K |
| 2026-09-10 | TWD 8.01 | +0.50% | TWD 7.98 | TWD 8.09 | TWD 7.98 | 11.12K |
| 2026-09-09 | TWD 7.97 | +0.13% | TWD 7.74 | TWD 8.28 | TWD 7.74 | 24.00K |
| 2026-09-08 | TWD 7.96 | -1.73% | TWD 7.85 | TWD 8.39 | TWD 7.85 | 25.20K |
| 2026-09-07 | TWD 8.10 | +1.00% | TWD 8.10 | TWD 8.10 | TWD 8.10 | 7.00K |
| 2026-09-04 | TWD 8.02 | 0.00% | TWD 8.18 | TWD 8.18 | TWD 8.02 | 24.00K |
| 2026-09-03 | TWD 8.02 | +0.12% | TWD 8.00 | TWD 8.02 | TWD 8.00 | 7.00K |
| 2026-09-02 | TWD 8.01 | -0.50% | TWD 8.05 | TWD 8.30 | TWD 7.86 | 42.37K |
| 2026-09-01 | TWD 8.05 | +0.50% | TWD 8.10 | TWD 8.57 | TWD 7.91 | 32.00K |
| 2026-08-31 | TWD 8.01 | -1.96% | TWD 8.10 | TWD 8.29 | TWD 7.68 | 29.00K |
| 2026-08-28 | TWD 8.17 | +1.87% | TWD 7.89 | TWD 8.17 | TWD 7.89 | 13.00K |
| 2026-08-27 | TWD 8.02 | -1.60% | TWD 8.05 | TWD 8.15 | TWD 7.95 | 34.00K |
| 2026-08-26 | TWD 8.15 | -2.63% | TWD 8.21 | TWD 8.21 | TWD 8.10 | 22.01K |
| 2026-08-25 | TWD 8.37 | 0.00% | TWD 8.37 | TWD 8.37 | TWD 8.37 | 2.00K |
| 2026-08-24 | TWD 8.37 | +3.33% | TWD 7.90 | TWD 8.80 | TWD 7.83 | 17.20K |
| 2026-08-21 | TWD 8.10 | +1.00% | TWD 8.02 | TWD 8.10 | TWD 8.02 | 4.18K |
| 2026-08-20 | TWD 8.02 | -2.31% | TWD 8.25 | TWD 8.81 | TWD 7.96 | 36.00K |
| 2026-08-19 | TWD 8.21 | -1.79% | TWD 8.73 | TWD 8.73 | TWD 8.20 | 24.00K |
| 2026-08-18 | TWD 8.36 | +1.33% | TWD 8.25 | TWD 8.36 | TWD 8.25 | 7.00K |
| 2026-08-17 | TWD 8.25 | -6.88% | TWD 8.86 | TWD 8.99 | TWD 8.12 | 27.43K |
| 2026-08-14 | TWD 8.86 | -1.34% | TWD 8.96 | TWD 8.96 | TWD 8.35 | 15.00K |
| 2026-08-13 | TWD 8.98 | 0.00% | TWD 8.98 | TWD 8.98 | TWD 8.98 | 3.00K |
| 2026-08-12 | TWD 8.98 | +3.82% | TWD 8.65 | TWD 9.13 | TWD 8.26 | 10.09K |
| 2026-08-11 | TWD 8.65 | -0.69% | TWD 8.71 | TWD 9.06 | TWD 8.36 | 25.00K |
| 2026-08-10 | TWD 8.71 | +0.93% | TWD 8.63 | TWD 9.26 | TWD 8.17 | 21.22K |
| 2026-08-07 | TWD 8.63 | +0.47% | TWD 8.63 | TWD 8.63 | TWD 8.63 | 1.00K |
| 2026-08-06 | TWD 8.59 | +4.76% | TWD 8.18 | TWD 8.59 | TWD 8.18 | 17.00K |
| 2026-08-05 | TWD 8.20 | +0.24% | TWD 8.18 | TWD 8.20 | TWD 8.18 | 3.00K |
| 2026-08-04 | TWD 8.18 | +1.87% | TWD 8.03 | TWD 8.30 | TWD 8.03 | 7.00K |
| 2026-08-03 | TWD 8.03 | -2.07% | TWD 8.20 | TWD 8.38 | TWD 7.72 | 30.00K |
| 2026-07-31 | TWD 8.20 | +6.63% | TWD 8.07 | TWD 8.30 | TWD 7.95 | 14.00K |
| 2026-07-30 | TWD 7.69 | +0.52% | TWD 7.65 | TWD 7.69 | TWD 7.32 | 16.00K |
| 2026-07-29 | TWD 7.65 | -1.67% | TWD 7.71 | TWD 7.71 | TWD 7.30 | 66.00K |
| 2026-07-28 | TWD 7.78 | -6.27% | TWD 8.01 | TWD 8.10 | TWD 7.78 | 56.21K |
| 2026-07-27 | TWD 8.30 | -1.54% | TWD 7.86 | TWD 8.50 | TWD 7.86 | 56.02K |
| 2026-07-24 | TWD 8.43 | -1.40% | TWD 8.50 | TWD 8.50 | TWD 8.40 | 39.00K |
| 2026-07-23 | TWD 8.55 | 0.00% | TWD 8.54 | TWD 8.55 | TWD 8.35 | 75.21K |
| 2026-07-22 | TWD 8.55 | -0.58% | TWD 8.60 | TWD 8.60 | TWD 8.50 | 26.13K |
| 2026-07-21 | TWD 8.60 | -0.23% | TWD 8.62 | TWD 8.62 | TWD 8.47 | 54.00K |
| 2026-07-20 | TWD 8.62 | -2.93% | TWD 8.88 | TWD 8.88 | TWD 8.55 | 22.25K |
| 2026-07-17 | TWD 8.88 | -3.79% | TWD 9.23 | TWD 9.23 | TWD 8.88 | 65.00K |
| 2026-07-16 | TWD 9.23 | -3.95% | TWD 9.58 | TWD 9.58 | TWD 8.91 | 112.00K |
| 2026-07-15 | TWD 9.61 | +4.57% | TWD 9.16 | TWD 9.61 | TWD 8.99 | 61.00K |
| 2026-07-14 | TWD 9.19 | -4.37% | TWD 9.61 | TWD 9.61 | TWD 9.02 | 97.00K |
| 2026-07-13 | TWD 9.61 | -4.85% | TWD 9.72 | TWD 10.05 | TWD 9.52 | 85.13K |
| 2026-07-10 | TWD 10.10 | 0.00% | TWD 10.10 | TWD 10.10 | TWD 10.10 | 0 |
| 2026-07-09 | TWD 10.10 | -3.81% | TWD 10.10 | TWD 10.30 | TWD 9.65 | 268.11K |
| 2026-07-08 | TWD 10.50 | +9.95% | TWD 10.35 | TWD 10.50 | TWD 10.20 | 464.00K |
| 2026-07-07 | TWD 9.55 | -4.50% | TWD 9.80 | TWD 9.81 | TWD 9.55 | 18.00K |
| 2026-07-06 | TWD 10.00 | -1.96% | TWD 10.20 | TWD 10.50 | TWD 9.99 | 26.09K |
| 2026-07-03 | TWD 10.20 | +3.03% | TWD 9.70 | TWD 10.20 | TWD 9.70 | 40.00K |
| 2026-07-02 | TWD 9.90 | -0.90% | TWD 9.97 | TWD 10.30 | TWD 9.79 | 28.00K |
| 2026-07-01 | TWD 9.99 | -0.10% | TWD 10.00 | TWD 10.25 | TWD 9.92 | 38.00K |
| 2026-06-30 | TWD 10.00 | 0.00% | TWD 10.05 | TWD 10.15 | TWD 10.00 | 44.10K |
| 2026-06-29 | TWD 10.00 | -3.85% | TWD 10.35 | TWD 10.40 | TWD 10.00 | 104.02K |
| 2026-06-26 | TWD 10.40 | -2.35% | TWD 10.35 | TWD 10.40 | TWD 10.25 | 29.08K |
| 2026-06-25 | TWD 10.65 | +1.91% | TWD 10.60 | TWD 11.45 | TWD 10.60 | 116.64K |
| 2026-06-24 | TWD 10.45 | -1.42% | TWD 10.75 | TWD 10.90 | TWD 10.10 | 82.00K |
| 2026-06-23 | TWD 10.60 | -9.01% | TWD 11.60 | TWD 11.60 | TWD 10.50 | 259.10K |
| 2026-06-22 | TWD 11.65 | +9.91% | TWD 10.80 | TWD 11.65 | TWD 10.80 | 338.00K |
| 2026-06-18 | TWD 10.60 | -0.47% | TWD 10.60 | TWD 10.95 | TWD 10.50 | 126.00K |
| 2026-06-17 | TWD 10.65 | -1.84% | TWD 10.85 | TWD 10.85 | TWD 10.35 | 56.53K |
| 2026-06-16 | TWD 10.85 | +0.93% | TWD 11.25 | TWD 11.60 | TWD 10.50 | 174.00K |
| 2026-06-15 | TWD 10.75 | +9.92% | TWD 9.79 | TWD 10.75 | TWD 9.79 | 151.00K |
| 2026-06-12 | TWD 9.78 | -5.05% | TWD 10.60 | TWD 10.90 | TWD 9.67 | 111.00K |
| 2026-06-11 | TWD 10.30 | -5.94% | TWD 10.95 | TWD 10.95 | TWD 10.00 | 77.12K |
| 2026-06-10 | TWD 10.95 | -8.75% | TWD 12.05 | TWD 12.05 | TWD 10.95 | 117.00K |
| 2026-06-09 | TWD 12.00 | -4.76% | TWD 11.90 | TWD 12.50 | TWD 11.55 | 150.00K |
| 2026-06-08 | TWD 12.60 | -1.18% | TWD 12.20 | TWD 12.60 | TWD 12.20 | 35.00K |
| 2026-06-05 | TWD 12.75 | -4.49% | TWD 13.20 | TWD 13.20 | TWD 12.55 | 89.00K |
| 2026-06-04 | TWD 13.35 | +1.91% | TWD 13.55 | TWD 13.55 | TWD 13.10 | 89.00K |
| 2026-06-03 | TWD 13.10 | +2.75% | TWD 12.75 | TWD 13.10 | TWD 12.65 | 74.00K |
| 2026-06-02 | TWD 12.75 | -1.54% | TWD 13.55 | TWD 13.55 | TWD 12.75 | 155.00K |
| 2026-06-01 | TWD 12.95 | +3.60% | TWD 12.40 | TWD 12.95 | TWD 12.30 | 110.00K |
| 2026-05-29 | TWD 12.50 | -6.02% | TWD 13.70 | TWD 13.70 | TWD 12.50 | 214.04K |
| 2026-05-28 | TWD 13.30 | -1.85% | TWD 13.30 | TWD 14.00 | TWD 12.80 | 315.00K |
| 2026-05-27 | TWD 13.55 | +9.72% | TWD 12.25 | TWD 13.55 | TWD 12.25 | 606.00K |