Lian Hwa Foods Corporation (TPE:1231)
Taiwan
· Delayed Price · Currency is TWD 99.20
0.00 (0.00%)
At close: Dec 5, 2025
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.30 | 100.00 | 99.10 | 99.20 | 99.20 | - | 150,340 |
| Dec 4, 2025 | 100.00 | 100.50 | 98.70 | 99.20 | 99.20 | -0.80% | 228,785 |
| Dec 3, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | 0.30% | 157,409 |
| Dec 2, 2025 | 99.80 | 100.00 | 99.20 | 99.70 | 99.70 | -0.10% | 151,874 |
| Dec 1, 2025 | 100.00 | 102.00 | 99.80 | 99.80 | 99.80 | -0.20% | 241,801 |
| Nov 28, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 305,550 |
| Nov 27, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 183,973 |
| Nov 26, 2025 | 98.00 | 101.50 | 98.00 | 101.00 | 101.00 | 3.17% | 512,705 |
| Nov 25, 2025 | 98.10 | 98.50 | 97.40 | 97.90 | 97.90 | 0.82% | 288,629 |
| Nov 24, 2025 | 96.20 | 98.00 | 96.20 | 97.10 | 97.10 | 0.73% | 400,567 |
| Nov 21, 2025 | 94.60 | 96.40 | 94.40 | 96.40 | 96.40 | 1.47% | 313,776 |
| Nov 20, 2025 | 93.70 | 95.70 | 93.70 | 95.00 | 95.00 | 1.93% | 288,970 |
| Nov 19, 2025 | 94.00 | 94.40 | 93.00 | 93.20 | 93.20 | -0.75% | 302,341 |
| Nov 18, 2025 | 97.00 | 97.30 | 93.20 | 93.90 | 93.90 | -3.99% | 742,686 |
| Nov 17, 2025 | 95.20 | 98.50 | 93.10 | 97.80 | 97.80 | 3.06% | 859,969 |
| Nov 14, 2025 | 93.80 | 94.90 | 92.30 | 94.90 | 94.90 | 1.17% | 1,112,668 |
| Nov 13, 2025 | 97.80 | 97.80 | 93.00 | 93.80 | 93.80 | -4.87% | 2,196,455 |
| Nov 12, 2025 | 99.60 | 100.50 | 98.50 | 98.60 | 98.60 | -1.00% | 1,226,961 |
| Nov 11, 2025 | 102.00 | 103.00 | 99.20 | 99.60 | 99.60 | -3.77% | 1,779,078 |
| Nov 10, 2025 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | -4.61% | 928,826 |
| Nov 7, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.91% | 130,533 |
| Nov 6, 2025 | 109.50 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 149,378 |
| Nov 5, 2025 | 109.00 | 109.00 | 107.50 | 109.00 | 109.00 | - | 295,751 |
| Nov 4, 2025 | 108.50 | 110.00 | 108.00 | 109.00 | 109.00 | 0.46% | 253,767 |
| Nov 3, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | -2.25% | 625,417 |
| Oct 31, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 204,554 |
| Oct 30, 2025 | 112.50 | 112.50 | 110.50 | 111.00 | 111.00 | -1.77% | 387,787 |
| Oct 29, 2025 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | - | 288,962 |
| Oct 28, 2025 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | - | 196,080 |
| Oct 27, 2025 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 0.89% | 280,782 |
| Oct 23, 2025 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | - | 224,079 |
| Oct 22, 2025 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 0.90% | 386,284 |
| Oct 21, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 543,764 |
| Oct 20, 2025 | 115.50 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 512,312 |
| Oct 17, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 309,236 |
| Oct 16, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | -0.44% | 427,873 |
| Oct 15, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -0.44% | 392,566 |
| Oct 14, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -1.30% | 565,051 |
| Oct 13, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -2.12% | 489,558 |
| Oct 9, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 340,733 |
| Oct 8, 2025 | 114.50 | 118.00 | 114.50 | 117.00 | 117.00 | 0.43% | 545,260 |
| Oct 7, 2025 | 120.50 | 120.50 | 115.50 | 116.50 | 116.50 | -4.12% | 1,587,372 |
| Oct 3, 2025 | 125.00 | 125.00 | 119.50 | 121.50 | 121.50 | -3.19% | 1,278,799 |
| Oct 2, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | -1.95% | 659,227 |
| Oct 1, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | -0.39% | 159,053 |
| Sep 30, 2025 | 129.50 | 129.50 | 127.00 | 128.50 | 128.50 | - | 231,014 |
| Sep 26, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | -1.15% | 463,282 |
| Sep 25, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 159,292 |
| Sep 24, 2025 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 0.39% | 241,352 |
| Sep 23, 2025 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | -1.53% | 639,463 |
| Sep 22, 2025 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 331,866 |
| Sep 19, 2025 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | -0.38% | 271,929 |
| Sep 18, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 206,377 |
| Sep 17, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.37% | 146,989 |
| Sep 16, 2025 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 151,849 |
| Sep 15, 2025 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 161,559 |
| Sep 12, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 0.75% | 132,903 |
| Sep 11, 2025 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | -0.37% | 300,811 |
| Sep 10, 2025 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | -1.11% | 421,939 |
| Sep 9, 2025 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | - | 160,338 |
| Sep 8, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 204,062 |
| Sep 5, 2025 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | -1.45% | 248,533 |
| Sep 4, 2025 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 1.10% | 119,802 |
| Sep 3, 2025 | 138.50 | 138.50 | 136.00 | 136.50 | 136.50 | -1.44% | 197,059 |
| Sep 2, 2025 | 134.50 | 139.50 | 134.50 | 138.50 | 138.50 | 2.97% | 381,755 |
| Sep 1, 2025 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | -1.47% | 243,627 |
| Aug 29, 2025 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | -0.36% | 146,748 |
| Aug 28, 2025 | 135.00 | 137.50 | 133.50 | 137.00 | 137.00 | 1.48% | 272,567 |
| Aug 27, 2025 | 137.50 | 138.00 | 135.00 | 135.00 | 135.00 | -1.82% | 483,849 |
| Aug 26, 2025 | 138.50 | 138.50 | 137.00 | 137.50 | 137.50 | -0.72% | 269,646 |
| Aug 25, 2025 | 138.50 | 139.00 | 137.00 | 138.50 | 138.50 | - | 319,517 |
| Aug 22, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | -0.36% | 378,803 |
| Aug 21, 2025 | 136.50 | 141.00 | 136.50 | 139.00 | 139.00 | 2.27% | 1,180,796 |
| Aug 20, 2025 | 136.82 | 138.18 | 135.46 | 135.91 | 134.45 | -0.66% | 1,091,764 |
| Aug 19, 2025 | 138.64 | 139.09 | 135.91 | 136.82 | 135.35 | -0.66% | 588,129 |
| Aug 18, 2025 | 135.46 | 138.18 | 134.09 | 137.73 | 136.25 | 1.68% | 647,543 |
| Aug 15, 2025 | 135.00 | 135.46 | 132.73 | 135.46 | 134.00 | 1.02% | 302,676 |
| Aug 14, 2025 | 130.46 | 135.00 | 130.46 | 134.09 | 132.66 | 3.15% | 335,727 |
| Aug 13, 2025 | 130.46 | 130.91 | 129.09 | 130.00 | 128.61 | 0.35% | 370,019 |
| Aug 12, 2025 | 131.36 | 131.36 | 129.55 | 129.55 | 128.16 | -0.70% | 393,979 |
| Aug 11, 2025 | 135.00 | 135.00 | 130.46 | 130.46 | 129.06 | -3.37% | 494,320 |
| Aug 8, 2025 | 139.09 | 139.55 | 134.55 | 135.00 | 133.56 | -3.57% | 738,313 |
| Aug 7, 2025 | 138.18 | 140.46 | 136.82 | 140.00 | 138.50 | 3.01% | 714,115 |
| Aug 6, 2025 | 132.73 | 139.09 | 132.27 | 135.91 | 134.45 | 3.82% | 821,873 |
| Aug 5, 2025 | 128.64 | 132.27 | 128.64 | 130.91 | 129.51 | 1.41% | 458,344 |
| Aug 4, 2025 | 126.36 | 129.55 | 126.36 | 129.09 | 127.71 | 1.79% | 251,370 |
| Aug 1, 2025 | 124.55 | 127.73 | 124.55 | 126.82 | 125.46 | 1.09% | 176,117 |
| Jul 31, 2025 | 125.91 | 126.36 | 125.00 | 125.46 | 124.11 | -0.36% | 212,680 |
| Jul 30, 2025 | 125.91 | 127.27 | 125.00 | 125.91 | 124.56 | - | 310,878 |
| Jul 29, 2025 | 127.27 | 128.18 | 125.46 | 125.91 | 124.56 | -1.42% | 397,797 |
| Jul 28, 2025 | 126.36 | 129.09 | 126.36 | 127.73 | 126.36 | 0.36% | 72,760 |
| Jul 25, 2025 | 126.82 | 128.18 | 126.82 | 127.27 | 125.91 | -0.36% | 53,307 |
| Jul 24, 2025 | 127.27 | 128.64 | 125.91 | 127.73 | 126.36 | 0.36% | 138,663 |
| Jul 23, 2025 | 126.36 | 127.73 | 126.36 | 127.27 | 125.91 | 1.08% | 109,925 |
| Jul 22, 2025 | 128.64 | 128.64 | 125.91 | 125.91 | 124.56 | -2.12% | 351,442 |
| Jul 21, 2025 | 130.91 | 130.91 | 128.18 | 128.64 | 127.26 | -1.74% | 185,673 |
| Jul 18, 2025 | 129.09 | 130.91 | 129.09 | 130.91 | 129.51 | 1.41% | 119,488 |
| Jul 17, 2025 | 129.55 | 130.00 | 129.09 | 129.09 | 127.71 | -0.70% | 175,854 |
| Jul 16, 2025 | 130.46 | 131.82 | 130.00 | 130.00 | 128.61 | -0.35% | 202,167 |
| Jul 15, 2025 | 131.36 | 131.36 | 129.55 | 130.46 | 129.06 | 0.35% | 261,367 |