Lien Hwa Industrial Holdings Corporation (TPE:1229)
Taiwan
· Delayed Price · Currency is TWD 41.90
+0.10 (0.24%)
Apr 29, 2026, 1:30 PM CST
TPE:1229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.70 | 42.05 | 41.65 | 41.80 | 41.80 | 0.24% | 2,167,167 |
| Apr 27, 2026 | 42.50 | 42.50 | 41.30 | 41.70 | 41.70 | -1.88% | 5,888,858 |
| Apr 24, 2026 | 43.05 | 43.10 | 42.35 | 42.50 | 42.50 | -1.28% | 4,230,131 |
| Apr 23, 2026 | 43.50 | 43.55 | 43.00 | 43.05 | 43.05 | -1.03% | 4,273,689 |
| Apr 22, 2026 | 43.50 | 43.75 | 43.40 | 43.50 | 43.50 | -0.34% | 3,201,276 |
| Apr 21, 2026 | 43.80 | 43.80 | 43.50 | 43.65 | 43.65 | -0.23% | 3,169,235 |
| Apr 20, 2026 | 44.40 | 44.40 | 43.70 | 43.75 | 43.75 | -1.46% | 4,200,213 |
| Apr 17, 2026 | 44.60 | 44.75 | 44.15 | 44.40 | 44.40 | 0.23% | 2,804,299 |
| Apr 16, 2026 | 43.90 | 44.40 | 43.90 | 44.30 | 44.30 | 1.26% | 1,473,168 |
| Apr 15, 2026 | 44.00 | 44.20 | 43.70 | 43.75 | 43.75 | -0.57% | 2,504,135 |
| Apr 14, 2026 | 44.20 | 44.25 | 43.85 | 44.00 | 44.00 | -0.45% | 2,288,909 |
| Apr 13, 2026 | 44.20 | 44.30 | 43.75 | 44.20 | 44.20 | -0.34% | 2,376,238 |
| Apr 10, 2026 | 44.35 | 44.85 | 44.30 | 44.35 | 44.35 | -0.67% | 1,883,682 |
| Apr 9, 2026 | 44.95 | 44.95 | 44.50 | 44.65 | 44.65 | -0.56% | 1,344,143 |
| Apr 8, 2026 | 45.10 | 45.30 | 44.70 | 44.90 | 44.90 | -0.22% | 1,965,209 |
| Apr 7, 2026 | 45.00 | 45.15 | 44.65 | 45.00 | 45.00 | 0.11% | 1,081,457 |
| Apr 2, 2026 | 44.90 | 45.10 | 44.75 | 44.95 | 44.95 | 0.22% | 1,300,722 |
| Apr 1, 2026 | 44.70 | 45.40 | 44.65 | 44.85 | 44.85 | -0.44% | 1,718,305 |
| Mar 31, 2026 | 44.85 | 46.05 | 44.75 | 45.05 | 45.05 | 0.67% | 3,490,277 |
| Mar 30, 2026 | 44.90 | 45.20 | 44.50 | 44.75 | 44.75 | -0.22% | 1,933,945 |
| Mar 27, 2026 | 45.00 | 45.40 | 44.80 | 44.85 | 44.85 | -0.77% | 1,785,775 |
| Mar 26, 2026 | 44.90 | 45.35 | 44.80 | 45.20 | 45.20 | 1.01% | 2,377,539 |
| Mar 25, 2026 | 44.90 | 44.90 | 44.05 | 44.75 | 44.75 | 1.47% | 1,530,599 |
| Mar 24, 2026 | 44.05 | 44.45 | 43.85 | 44.10 | 44.10 | 0.11% | 1,851,077 |
| Mar 23, 2026 | 43.30 | 44.50 | 43.05 | 44.05 | 44.05 | 0.46% | 2,265,012 |
| Mar 20, 2026 | 44.50 | 45.05 | 43.85 | 43.85 | 43.85 | -1.68% | 2,453,932 |
| Mar 19, 2026 | 45.05 | 45.25 | 44.60 | 44.60 | 44.60 | -1.22% | 2,059,761 |
| Mar 18, 2026 | 44.85 | 45.20 | 44.60 | 45.15 | 45.15 | 1.69% | 2,657,130 |
| Mar 17, 2026 | 44.05 | 44.70 | 44.00 | 44.40 | 44.40 | 0.79% | 1,700,737 |
| Mar 16, 2026 | 44.25 | 45.30 | 43.70 | 44.05 | 44.05 | 1.15% | 4,985,223 |
| Mar 13, 2026 | 43.55 | 44.00 | 43.05 | 43.55 | 43.55 | 0.46% | 4,417,657 |
| Mar 12, 2026 | 43.50 | 43.60 | 43.05 | 43.35 | 43.35 | -0.91% | 3,071,113 |
| Mar 11, 2026 | 44.55 | 44.55 | 43.25 | 43.75 | 43.75 | -0.79% | 4,936,523 |
| Mar 10, 2026 | 44.75 | 44.75 | 43.65 | 44.10 | 44.10 | 1.15% | 1,539,147 |
| Mar 9, 2026 | 43.80 | 44.85 | 43.50 | 43.60 | 43.60 | -3.65% | 4,417,194 |
| Mar 6, 2026 | 44.00 | 46.95 | 43.65 | 45.25 | 45.25 | 2.84% | 4,814,776 |
| Mar 5, 2026 | 43.75 | 44.40 | 43.75 | 44.00 | 44.00 | 0.80% | 1,572,443 |
| Mar 4, 2026 | 44.20 | 44.20 | 43.45 | 43.65 | 43.65 | -1.69% | 3,691,697 |
| Mar 3, 2026 | 44.75 | 44.75 | 44.15 | 44.40 | 44.40 | -0.78% | 2,659,035 |
| Mar 2, 2026 | 44.85 | 45.10 | 44.25 | 44.75 | 44.75 | -0.22% | 2,151,525 |
| Feb 26, 2026 | 44.70 | 45.00 | 44.30 | 44.85 | 44.85 | 0.45% | 2,875,701 |
| Feb 25, 2026 | 44.90 | 44.95 | 44.50 | 44.65 | 44.65 | -0.56% | 3,494,962 |
| Feb 24, 2026 | 45.00 | 45.30 | 44.90 | 44.90 | 44.90 | -0.22% | 1,917,913 |
| Feb 23, 2026 | 45.45 | 45.55 | 44.80 | 45.00 | 45.00 | -0.77% | 2,728,815 |
| Feb 11, 2026 | 45.55 | 45.55 | 45.10 | 45.35 | 45.35 | 0.33% | 1,535,362 |
| Feb 10, 2026 | 45.00 | 45.25 | 44.60 | 45.20 | 45.20 | 0.67% | 2,201,010 |
| Feb 9, 2026 | 45.10 | 45.40 | 44.85 | 44.90 | 44.90 | -0.11% | 1,480,620 |
| Feb 6, 2026 | 45.45 | 45.45 | 44.85 | 44.95 | 44.95 | -1.10% | 1,663,654 |
| Feb 5, 2026 | 45.15 | 45.75 | 45.15 | 45.45 | 45.45 | 0.78% | 1,043,440 |
| Feb 4, 2026 | 45.35 | 45.35 | 45.00 | 45.10 | 45.10 | -0.22% | 1,912,145 |
| Feb 3, 2026 | 45.60 | 45.80 | 45.05 | 45.20 | 45.20 | -0.55% | 1,479,072 |
| Feb 2, 2026 | 45.95 | 45.95 | 45.20 | 45.45 | 45.45 | -1.09% | 1,795,748 |
| Jan 30, 2026 | 46.35 | 46.40 | 45.95 | 45.95 | 45.95 | -1.18% | 3,066,846 |
| Jan 29, 2026 | 46.45 | 46.55 | 46.20 | 46.50 | 46.50 | -0.11% | 1,297,376 |
| Jan 28, 2026 | 46.80 | 46.90 | 46.35 | 46.55 | 46.55 | -0.53% | 1,651,437 |
| Jan 27, 2026 | 47.20 | 47.70 | 46.60 | 46.80 | 46.80 | -0.21% | 2,171,980 |
| Jan 26, 2026 | 46.60 | 47.00 | 46.60 | 46.90 | 46.90 | 0.64% | 1,295,975 |
| Jan 23, 2026 | 46.25 | 47.00 | 46.25 | 46.60 | 46.60 | 0.76% | 1,451,177 |
| Jan 22, 2026 | 46.50 | 46.55 | 46.15 | 46.25 | 46.25 | 0.22% | 1,184,822 |
| Jan 21, 2026 | 46.50 | 46.50 | 46.05 | 46.15 | 46.15 | -0.86% | 1,994,271 |
| Jan 20, 2026 | 46.40 | 46.70 | 46.40 | 46.55 | 46.55 | -0.32% | 1,114,698 |
| Jan 19, 2026 | 46.50 | 47.15 | 46.30 | 46.70 | 46.70 | -0.11% | 1,813,914 |
| Jan 16, 2026 | 47.00 | 47.20 | 46.65 | 46.75 | 46.75 | -0.43% | 1,483,386 |
| Jan 15, 2026 | 47.30 | 47.35 | 46.85 | 46.95 | 46.95 | -0.63% | 1,084,376 |
| Jan 14, 2026 | 46.60 | 47.25 | 46.55 | 47.25 | 47.25 | 1.61% | 1,648,706 |
| Jan 13, 2026 | 46.55 | 46.60 | 46.20 | 46.50 | 46.50 | 0.54% | 1,154,461 |
| Jan 12, 2026 | 46.80 | 46.80 | 46.25 | 46.25 | 46.25 | -1.18% | 1,914,563 |
| Jan 9, 2026 | 46.30 | 46.80 | 46.05 | 46.80 | 46.80 | 1.19% | 1,410,732 |
| Jan 8, 2026 | 46.25 | 46.35 | 46.00 | 46.25 | 46.25 | - | 1,765,482 |
| Jan 7, 2026 | 46.10 | 46.55 | 46.05 | 46.25 | 46.25 | 0.22% | 1,894,303 |
| Jan 6, 2026 | 46.25 | 46.60 | 46.00 | 46.15 | 46.15 | -0.22% | 2,156,121 |
| Jan 5, 2026 | 47.00 | 47.10 | 46.20 | 46.25 | 46.25 | -1.60% | 4,206,255 |
| Jan 2, 2026 | 47.55 | 47.55 | 46.90 | 47.00 | 47.00 | -1.16% | 1,833,903 |
| Dec 31, 2025 | 47.90 | 47.90 | 47.50 | 47.55 | 47.55 | -0.63% | 898,222 |
| Dec 30, 2025 | 48.05 | 48.05 | 47.60 | 47.85 | 47.85 | -0.31% | 589,823 |
| Dec 29, 2025 | 47.75 | 48.15 | 47.60 | 48.00 | 48.00 | 0.63% | 847,617 |
| Dec 26, 2025 | 47.95 | 47.95 | 47.55 | 47.70 | 47.70 | -0.42% | 632,560 |
| Dec 24, 2025 | 48.05 | 48.20 | 47.60 | 47.90 | 47.90 | -0.73% | 969,528 |
| Dec 23, 2025 | 47.95 | 48.45 | 47.85 | 48.25 | 48.25 | 0.63% | 2,081,896 |
| Dec 22, 2025 | 48.40 | 48.60 | 47.65 | 47.95 | 47.95 | -0.93% | 1,948,330 |
| Dec 19, 2025 | 46.75 | 48.80 | 46.55 | 48.40 | 48.40 | 3.31% | 4,030,643 |
| Dec 18, 2025 | 46.60 | 46.95 | 46.35 | 46.85 | 46.85 | 0.54% | 1,035,138 |
| Dec 17, 2025 | 46.60 | 46.95 | 46.55 | 46.60 | 46.60 | -0.53% | 1,365,792 |
| Dec 16, 2025 | 46.80 | 46.90 | 46.60 | 46.85 | 46.85 | -0.53% | 1,299,817 |
| Dec 15, 2025 | 47.05 | 47.15 | 46.80 | 47.10 | 47.10 | -0.11% | 979,721 |
| Dec 12, 2025 | 47.50 | 47.60 | 47.15 | 47.15 | 47.15 | 0.21% | 738,023 |
| Dec 11, 2025 | 47.30 | 47.75 | 47.00 | 47.05 | 47.05 | 0.53% | 1,312,158 |
| Dec 10, 2025 | 47.00 | 47.30 | 46.75 | 46.80 | 46.80 | -0.85% | 1,274,787 |
| Dec 9, 2025 | 47.05 | 47.20 | 46.90 | 47.20 | 47.20 | 0.11% | 1,061,525 |
| Dec 8, 2025 | 47.20 | 47.50 | 47.15 | 47.15 | 47.15 | -0.11% | 709,466 |
| 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 |