Lien Hwa Industrial Holdings Corporation (TPE:1229)
Taiwan
· Delayed Price · Currency is TWD 47.20
-0.10 (-0.21%)
At close: Dec 5, 2025
TPE:1229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.20 | 47.30 | 47.00 | 47.20 | 47.20 | -0.21% | 971,876 |
| Dec 4, 2025 | 47.35 | 47.60 | 47.20 | 47.30 | 47.30 | -0.11% | 530,564 |
| Dec 3, 2025 | 47.55 | 47.70 | 47.25 | 47.35 | 47.35 | -0.32% | 870,459 |
| Dec 2, 2025 | 47.45 | 47.90 | 47.45 | 47.50 | 47.50 | 0.11% | 738,192 |
| Dec 1, 2025 | 47.90 | 48.05 | 47.45 | 47.45 | 47.45 | -0.94% | 957,722 |
| Nov 28, 2025 | 48.00 | 48.15 | 47.75 | 47.90 | 47.90 | -0.31% | 701,587 |
| Nov 27, 2025 | 47.85 | 48.35 | 47.85 | 48.05 | 48.05 | -0.21% | 641,807 |
| Nov 26, 2025 | 47.55 | 48.40 | 47.55 | 48.15 | 48.15 | 1.05% | 1,284,230 |
| Nov 25, 2025 | 48.10 | 48.10 | 47.50 | 47.65 | 47.65 | -0.83% | 878,464 |
| Nov 24, 2025 | 47.95 | 48.25 | 47.75 | 48.05 | 48.05 | 0.95% | 1,766,696 |
| Nov 21, 2025 | 47.20 | 47.95 | 47.20 | 47.60 | 47.60 | 0.85% | 1,757,134 |
| Nov 20, 2025 | 46.65 | 47.35 | 46.65 | 47.20 | 47.20 | 1.40% | 953,308 |
| Nov 19, 2025 | 46.90 | 47.00 | 46.45 | 46.55 | 46.55 | -0.64% | 1,275,719 |
| Nov 18, 2025 | 47.25 | 47.40 | 46.60 | 46.85 | 46.85 | -1.06% | 1,673,297 |
| Nov 17, 2025 | 47.00 | 47.85 | 46.85 | 47.35 | 47.35 | - | 1,614,174 |
| Nov 14, 2025 | 47.35 | 48.20 | 46.60 | 47.35 | 47.35 | - | 1,488,730 |
| Nov 13, 2025 | 48.40 | 48.40 | 47.30 | 47.35 | 47.35 | -2.17% | 2,700,297 |
| Nov 12, 2025 | 47.40 | 48.70 | 47.40 | 48.40 | 48.40 | 2.11% | 1,745,759 |
| Nov 11, 2025 | 47.70 | 48.10 | 47.40 | 47.40 | 47.40 | -0.63% | 1,355,432 |
| Nov 10, 2025 | 48.65 | 48.65 | 47.30 | 47.70 | 47.70 | -1.95% | 2,761,103 |
| Nov 7, 2025 | 49.75 | 49.75 | 48.65 | 48.65 | 48.65 | -2.21% | 1,406,018 |
| Nov 6, 2025 | 49.05 | 49.80 | 49.00 | 49.75 | 49.75 | 1.95% | 1,967,662 |
| Nov 5, 2025 | 48.95 | 48.95 | 48.20 | 48.80 | 48.80 | -0.41% | 1,052,042 |
| Nov 4, 2025 | 48.75 | 49.45 | 48.75 | 49.00 | 49.00 | 0.51% | 1,246,638 |
| Nov 3, 2025 | 48.20 | 48.95 | 47.85 | 48.75 | 48.75 | 1.04% | 1,992,453 |
| Oct 31, 2025 | 48.60 | 48.90 | 48.20 | 48.25 | 48.25 | -0.21% | 1,247,788 |
| Oct 30, 2025 | 48.35 | 48.75 | 48.10 | 48.35 | 48.35 | - | 1,361,759 |
| Oct 29, 2025 | 48.25 | 48.75 | 48.10 | 48.35 | 48.35 | 0.42% | 1,130,857 |
| Oct 28, 2025 | 49.00 | 49.00 | 48.10 | 48.15 | 48.15 | -0.93% | 1,114,425 |
| Oct 27, 2025 | 48.90 | 49.20 | 48.45 | 48.60 | 48.60 | -0.61% | 1,037,012 |
| Oct 23, 2025 | 48.40 | 49.10 | 48.10 | 48.90 | 48.90 | 1.03% | 1,018,214 |
| Oct 22, 2025 | 48.10 | 48.45 | 48.10 | 48.40 | 48.40 | 0.62% | 1,064,113 |
| Oct 21, 2025 | 48.65 | 48.70 | 48.05 | 48.10 | 48.10 | -1.13% | 1,759,027 |
| Oct 20, 2025 | 49.35 | 49.65 | 48.55 | 48.65 | 48.65 | -1.42% | 1,369,342 |
| Oct 17, 2025 | 49.50 | 49.95 | 49.20 | 49.35 | 49.35 | -0.30% | 1,054,021 |
| Oct 16, 2025 | 49.95 | 49.95 | 49.15 | 49.50 | 49.50 | 0.30% | 907,777 |
| Oct 15, 2025 | 50.50 | 50.70 | 49.10 | 49.35 | 49.35 | -1.50% | 1,818,769 |
| Oct 14, 2025 | 50.60 | 51.20 | 49.80 | 50.10 | 50.10 | -0.60% | 3,092,524 |
| Oct 13, 2025 | 48.20 | 50.40 | 47.95 | 50.40 | 50.40 | 2.96% | 4,124,960 |
| Oct 9, 2025 | 49.20 | 49.70 | 48.80 | 48.95 | 48.95 | -0.10% | 1,916,849 |
| Oct 8, 2025 | 47.75 | 49.10 | 47.75 | 49.00 | 49.00 | 2.19% | 2,160,780 |
| Oct 7, 2025 | 47.90 | 48.40 | 47.90 | 47.95 | 47.95 | -1.03% | 1,627,801 |
| Oct 3, 2025 | 47.90 | 48.45 | 47.75 | 48.45 | 48.45 | 0.83% | 1,491,229 |
| Oct 2, 2025 | 48.35 | 48.35 | 47.85 | 48.05 | 48.05 | -0.21% | 887,572 |
| Oct 1, 2025 | 48.55 | 48.70 | 48.05 | 48.15 | 48.15 | -1.13% | 956,272 |
| Sep 30, 2025 | 48.75 | 48.80 | 48.30 | 48.70 | 48.70 | 1.04% | 709,981 |
| Sep 26, 2025 | 48.85 | 48.85 | 48.00 | 48.20 | 48.20 | -1.23% | 1,131,319 |
| Sep 25, 2025 | 48.70 | 49.25 | 48.45 | 48.80 | 48.80 | 0.41% | 887,283 |
| Sep 24, 2025 | 48.90 | 48.95 | 48.40 | 48.60 | 48.60 | - | 887,401 |
| Sep 23, 2025 | 49.60 | 49.60 | 48.15 | 48.60 | 48.60 | -1.62% | 1,908,896 |
| Sep 22, 2025 | 49.50 | 50.00 | 49.30 | 49.40 | 49.40 | 0.82% | 1,986,935 |
| Sep 19, 2025 | 49.35 | 49.35 | 48.80 | 49.00 | 49.00 | 0.51% | 1,545,717 |
| Sep 18, 2025 | 48.00 | 49.00 | 47.95 | 48.75 | 48.75 | 2.42% | 1,868,398 |
| Sep 17, 2025 | 47.75 | 48.00 | 47.60 | 47.60 | 47.60 | -0.42% | 966,308 |
| Sep 16, 2025 | 48.05 | 48.15 | 47.70 | 47.80 | 47.80 | -0.52% | 1,227,632 |
| Sep 15, 2025 | 48.05 | 48.35 | 47.90 | 48.05 | 48.05 | - | 768,580 |
| Sep 12, 2025 | 48.55 | 48.60 | 48.00 | 48.05 | 48.05 | - | 902,484 |
| Sep 11, 2025 | 49.05 | 49.10 | 47.85 | 48.05 | 48.05 | -2.04% | 2,220,439 |
| Sep 10, 2025 | 49.15 | 49.25 | 48.80 | 49.05 | 49.05 | -0.41% | 918,242 |
| Sep 9, 2025 | 49.30 | 49.40 | 49.00 | 49.25 | 49.25 | 0.20% | 877,300 |
| Sep 8, 2025 | 48.45 | 49.30 | 48.35 | 49.15 | 49.15 | 1.24% | 1,314,922 |
| Sep 5, 2025 | 48.40 | 48.55 | 48.10 | 48.55 | 48.55 | 0.41% | 606,438 |
| Sep 4, 2025 | 48.00 | 48.40 | 48.00 | 48.35 | 48.35 | 0.73% | 819,906 |
| Sep 3, 2025 | 47.90 | 48.15 | 47.50 | 48.00 | 48.00 | 0.21% | 680,172 |
| Sep 2, 2025 | 48.25 | 48.60 | 47.65 | 47.90 | 47.90 | -0.73% | 1,373,592 |
| Sep 1, 2025 | 49.50 | 49.50 | 48.25 | 48.25 | 48.25 | -2.72% | 2,148,455 |
| Aug 29, 2025 | 50.40 | 50.40 | 49.30 | 49.60 | 49.60 | -0.30% | 1,700,892 |
| Aug 28, 2025 | 48.85 | 50.20 | 48.60 | 49.75 | 49.75 | 1.84% | 2,616,439 |
| Aug 27, 2025 | 49.20 | 49.45 | 48.40 | 48.85 | 48.85 | -0.71% | 1,734,855 |
| Aug 26, 2025 | 48.55 | 49.50 | 48.45 | 49.20 | 49.20 | 1.34% | 2,436,538 |
| Aug 25, 2025 | 48.15 | 48.90 | 48.10 | 48.55 | 48.55 | 1.57% | 1,726,364 |
| Aug 22, 2025 | 47.75 | 48.00 | 47.55 | 47.80 | 47.80 | 0.10% | 1,037,282 |
| Aug 21, 2025 | 46.85 | 48.00 | 46.70 | 47.75 | 47.75 | 1.92% | 1,368,781 |
| Aug 20, 2025 | 47.70 | 47.70 | 46.50 | 46.85 | 46.85 | -1.58% | 1,865,567 |
| Aug 19, 2025 | 47.50 | 47.95 | 47.30 | 47.60 | 47.60 | 0.21% | 1,600,344 |
| Aug 18, 2025 | 46.85 | 48.20 | 46.85 | 47.50 | 47.50 | 1.71% | 2,468,591 |
| Aug 15, 2025 | 46.35 | 46.70 | 46.00 | 46.70 | 46.70 | 1.19% | 1,517,914 |
| Aug 14, 2025 | 45.55 | 46.45 | 45.55 | 46.15 | 46.15 | 2.10% | 1,369,024 |
| Aug 13, 2025 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.67% | 1,080,027 |
| Aug 12, 2025 | 45.30 | 45.50 | 44.70 | 44.90 | 44.90 | -0.77% | 1,621,941 |
| Aug 11, 2025 | 46.00 | 46.00 | 45.20 | 45.25 | 45.25 | -1.52% | 1,856,282 |
| Aug 8, 2025 | 46.20 | 46.40 | 45.60 | 45.95 | 45.95 | -0.22% | 991,151 |
| Aug 7, 2025 | 46.50 | 46.70 | 46.00 | 46.05 | 46.05 | -0.97% | 930,999 |
| Aug 6, 2025 | 46.00 | 46.65 | 45.80 | 46.50 | 46.50 | 0.76% | 1,277,339 |
| Aug 5, 2025 | 45.40 | 46.25 | 45.20 | 46.15 | 46.15 | 1.88% | 1,445,836 |
| Aug 4, 2025 | 44.90 | 45.75 | 44.30 | 45.30 | 45.30 | 0.11% | 1,834,483 |
| Aug 1, 2025 | 44.75 | 45.95 | 44.50 | 45.25 | 45.25 | -0.33% | 1,911,851 |
| Jul 31, 2025 | 46.05 | 46.40 | 45.40 | 45.40 | 45.40 | -1.63% | 1,738,343 |
| Jul 30, 2025 | 44.45 | 46.15 | 44.45 | 46.15 | 46.15 | 4.18% | 1,838,154 |
| Jul 29, 2025 | 44.50 | 44.90 | 44.30 | 44.30 | 44.30 | -0.34% | 1,176,172 |
| Jul 28, 2025 | 44.60 | 44.80 | 44.25 | 44.45 | 44.45 | -0.34% | 1,197,794 |
| Jul 25, 2025 | 44.60 | 44.90 | 44.35 | 44.60 | 44.60 | -0.45% | 1,822,177 |
| Jul 24, 2025 | 45.30 | 45.35 | 44.50 | 44.80 | 44.80 | -3.21% | 2,916,396 |
| Jul 23, 2025 | 45.71 | 46.57 | 45.67 | 46.29 | 45.05 | 1.36% | 4,191,115 |
| Jul 22, 2025 | 46.38 | 46.38 | 45.57 | 45.67 | 44.45 | -1.13% | 3,349,125 |
| Jul 21, 2025 | 46.19 | 46.52 | 45.91 | 46.19 | 44.95 | - | 2,091,022 |
| Jul 18, 2025 | 46.43 | 47.00 | 46.19 | 46.19 | 44.95 | 0.21% | 2,370,495 |
| Jul 17, 2025 | 45.76 | 46.38 | 45.67 | 46.10 | 44.86 | 0.73% | 1,389,389 |
| Jul 16, 2025 | 45.57 | 45.86 | 45.38 | 45.76 | 44.54 | 0.11% | 1,390,781 |
| Jul 15, 2025 | 45.33 | 45.95 | 44.95 | 45.71 | 44.49 | 0.52% | 1,841,221 |