Lian Hwa Foods Corporation (TPE:1231)
Taiwan
· Delayed Price · Currency is TWD 87.60
+0.60 (0.69%)
Apr 29, 2026, 1:30 PM CST
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.50 | 88.00 | 86.80 | 87.60 | 87.60 | 0.69% | 189,723 |
| Apr 28, 2026 | 85.90 | 87.40 | 85.50 | 87.00 | 87.00 | 1.28% | 282,180 |
| Apr 27, 2026 | 86.80 | 86.80 | 85.10 | 85.90 | 85.90 | -1.15% | 602,780 |
| Apr 24, 2026 | 88.40 | 88.40 | 86.60 | 86.90 | 86.90 | -1.70% | 487,718 |
| Apr 23, 2026 | 88.90 | 88.90 | 87.50 | 88.40 | 88.40 | -0.56% | 483,452 |
| Apr 22, 2026 | 90.00 | 90.00 | 88.80 | 88.90 | 88.90 | 0.23% | 278,453 |
| Apr 21, 2026 | 89.10 | 89.40 | 88.70 | 88.70 | 88.70 | -0.45% | 459,749 |
| Apr 20, 2026 | 90.30 | 91.30 | 89.00 | 89.10 | 89.10 | -1.22% | 523,774 |
| Apr 17, 2026 | 90.80 | 90.80 | 90.00 | 90.20 | 90.20 | -0.22% | 192,393 |
| Apr 16, 2026 | 89.90 | 90.90 | 89.90 | 90.40 | 90.40 | 0.89% | 236,114 |
| Apr 15, 2026 | 90.00 | 90.30 | 89.40 | 89.60 | 89.60 | 0.11% | 233,825 |
| Apr 14, 2026 | 90.00 | 90.00 | 89.30 | 89.50 | 89.50 | -0.67% | 526,326 |
| Apr 13, 2026 | 91.00 | 91.00 | 89.60 | 90.10 | 90.10 | -1.10% | 367,972 |
| Apr 10, 2026 | 92.80 | 93.00 | 90.80 | 91.10 | 91.10 | -1.30% | 426,383 |
| Apr 9, 2026 | 92.90 | 92.90 | 92.00 | 92.30 | 92.30 | -0.75% | 233,205 |
| Apr 8, 2026 | 93.40 | 93.80 | 92.60 | 93.00 | 93.00 | -0.21% | 338,808 |
| Apr 7, 2026 | 93.00 | 93.30 | 92.20 | 93.20 | 93.20 | 0.43% | 328,560 |
| Apr 2, 2026 | 92.90 | 93.00 | 92.20 | 92.80 | 92.80 | -0.32% | 166,513 |
| Apr 1, 2026 | 93.20 | 93.40 | 92.00 | 93.10 | 93.10 | 0.87% | 313,506 |
| Mar 31, 2026 | 91.00 | 92.60 | 91.00 | 92.30 | 92.30 | 0.65% | 258,527 |
| Mar 30, 2026 | 90.90 | 92.50 | 90.60 | 91.70 | 91.70 | -0.54% | 266,890 |
| Mar 27, 2026 | 92.70 | 93.30 | 92.10 | 92.20 | 92.20 | -0.65% | 310,228 |
| Mar 26, 2026 | 92.30 | 93.00 | 91.90 | 92.80 | 92.80 | 1.31% | 373,205 |
| Mar 25, 2026 | 91.80 | 91.80 | 89.70 | 91.60 | 91.60 | 1.55% | 359,803 |
| Mar 24, 2026 | 89.80 | 90.80 | 89.80 | 90.20 | 90.20 | 0.67% | 155,104 |
| Mar 23, 2026 | 87.70 | 90.30 | 86.70 | 89.60 | 89.60 | -0.22% | 340,237 |
| Mar 20, 2026 | 90.50 | 91.80 | 89.40 | 89.80 | 89.80 | -1.32% | 330,579 |
| Mar 19, 2026 | 90.00 | 91.40 | 89.30 | 91.00 | 91.00 | 0.55% | 269,152 |
| Mar 18, 2026 | 90.00 | 90.50 | 89.00 | 90.50 | 90.50 | 1.23% | 365,552 |
| Mar 17, 2026 | 90.80 | 92.00 | 89.20 | 89.40 | 89.40 | -1.22% | 660,289 |
| Mar 16, 2026 | 89.30 | 91.00 | 89.30 | 90.50 | 90.50 | 1.34% | 588,708 |
| Mar 13, 2026 | 88.00 | 90.00 | 87.30 | 89.30 | 89.30 | 1.48% | 582,267 |
| Mar 12, 2026 | 88.70 | 88.80 | 87.10 | 88.00 | 88.00 | -0.45% | 393,793 |
| Mar 11, 2026 | 86.40 | 89.40 | 86.40 | 88.40 | 88.40 | 5.87% | 992,912 |
| Mar 10, 2026 | 82.00 | 84.00 | 82.00 | 83.50 | 83.50 | 2.20% | 254,652 |
| Mar 9, 2026 | 82.90 | 82.90 | 81.10 | 81.70 | 81.70 | -3.31% | 537,618 |
| Mar 6, 2026 | 81.50 | 84.80 | 80.50 | 84.50 | 84.50 | 3.43% | 661,213 |
| Mar 5, 2026 | 82.60 | 83.60 | 81.30 | 81.70 | 81.70 | -1.21% | 1,082,415 |
| Mar 4, 2026 | 85.00 | 85.00 | 82.50 | 82.70 | 82.70 | -3.16% | 947,508 |
| Mar 3, 2026 | 85.30 | 85.90 | 84.90 | 85.40 | 85.40 | -0.47% | 451,204 |
| Mar 2, 2026 | 86.50 | 86.50 | 84.60 | 85.80 | 85.80 | -0.81% | 688,717 |
| Feb 26, 2026 | 88.10 | 88.80 | 86.50 | 86.50 | 86.50 | -1.59% | 1,122,431 |
| Feb 25, 2026 | 90.40 | 90.40 | 87.70 | 87.90 | 87.90 | -2.77% | 1,944,377 |
| Feb 24, 2026 | 92.10 | 92.60 | 90.10 | 90.40 | 90.40 | -1.53% | 826,094 |
| Feb 23, 2026 | 93.50 | 93.90 | 91.60 | 91.80 | 91.80 | -1.82% | 875,583 |
| Feb 11, 2026 | 92.80 | 93.50 | 92.70 | 93.50 | 93.50 | 0.75% | 332,817 |
| Feb 10, 2026 | 92.60 | 93.40 | 91.90 | 92.80 | 92.80 | - | 427,322 |
| Feb 9, 2026 | 93.70 | 93.70 | 92.40 | 92.80 | 92.80 | - | 182,676 |
| Feb 6, 2026 | 93.60 | 93.70 | 92.00 | 92.80 | 92.80 | -1.69% | 556,434 |
| Feb 5, 2026 | 94.10 | 95.50 | 94.10 | 94.40 | 94.40 | 0.32% | 280,624 |
| Feb 4, 2026 | 93.00 | 94.50 | 93.00 | 94.10 | 94.10 | 0.64% | 169,552 |
| Feb 3, 2026 | 93.50 | 94.10 | 92.40 | 93.50 | 93.50 | - | 298,205 |
| Feb 2, 2026 | 93.90 | 93.90 | 92.30 | 93.50 | 93.50 | -0.64% | 514,507 |
| Jan 30, 2026 | 95.50 | 95.50 | 94.10 | 94.10 | 94.10 | -1.47% | 348,758 |
| Jan 29, 2026 | 94.50 | 95.60 | 94.00 | 95.50 | 95.50 | 1.06% | 340,953 |
| Jan 28, 2026 | 95.30 | 95.30 | 93.80 | 94.50 | 94.50 | -0.74% | 360,775 |
| Jan 27, 2026 | 96.00 | 97.40 | 95.20 | 95.20 | 95.20 | 0.21% | 379,447 |
| Jan 26, 2026 | 94.90 | 95.70 | 94.60 | 95.00 | 95.00 | 0.42% | 278,062 |
| Jan 23, 2026 | 95.20 | 95.50 | 94.10 | 94.60 | 94.60 | 0.42% | 286,342 |
| Jan 22, 2026 | 93.70 | 94.20 | 93.70 | 94.20 | 94.20 | 0.32% | 256,510 |
| Jan 21, 2026 | 93.50 | 93.90 | 93.00 | 93.90 | 93.90 | - | 328,703 |
| Jan 20, 2026 | 94.10 | 94.30 | 93.30 | 93.90 | 93.90 | -0.32% | 570,174 |
| Jan 19, 2026 | 94.90 | 95.00 | 94.00 | 94.20 | 94.20 | -0.74% | 342,752 |
| Jan 16, 2026 | 95.50 | 96.40 | 94.70 | 94.90 | 94.90 | -0.84% | 378,036 |
| Jan 15, 2026 | 95.00 | 95.70 | 94.00 | 95.70 | 95.70 | 0.84% | 203,866 |
| Jan 14, 2026 | 94.60 | 95.40 | 94.30 | 94.90 | 94.90 | 0.64% | 303,353 |
| Jan 13, 2026 | 94.30 | 94.30 | 93.40 | 94.30 | 94.30 | - | 407,352 |
| Jan 12, 2026 | 95.50 | 95.50 | 94.20 | 94.30 | 94.30 | -1.26% | 302,808 |
| Jan 9, 2026 | 94.80 | 95.50 | 94.20 | 95.50 | 95.50 | 0.95% | 199,298 |
| Jan 8, 2026 | 94.00 | 95.00 | 94.00 | 94.60 | 94.60 | 0.64% | 155,459 |
| Jan 7, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 278,254 |
| Jan 6, 2026 | 94.00 | 95.00 | 93.60 | 95.00 | 95.00 | 1.06% | 352,756 |
| Jan 5, 2026 | 95.70 | 96.10 | 93.50 | 94.00 | 94.00 | -1.78% | 1,063,732 |
| Jan 2, 2026 | 97.70 | 98.00 | 95.30 | 95.70 | 95.70 | -1.95% | 666,119 |
| Dec 31, 2025 | 98.50 | 98.50 | 97.50 | 97.60 | 97.60 | -0.81% | 210,782 |
| Dec 30, 2025 | 99.80 | 100.00 | 98.30 | 98.40 | 98.40 | -1.20% | 256,984 |
| Dec 29, 2025 | 98.50 | 100.50 | 98.50 | 99.60 | 99.60 | 1.12% | 236,974 |
| Dec 26, 2025 | 98.00 | 98.80 | 98.00 | 98.50 | 98.50 | 0.61% | 114,551 |
| Dec 24, 2025 | 97.90 | 98.70 | 97.30 | 97.90 | 97.90 | 0.10% | 193,234 |
| Dec 23, 2025 | 99.00 | 99.70 | 97.80 | 97.80 | 97.80 | -1.21% | 280,059 |
| Dec 22, 2025 | 98.50 | 99.10 | 97.80 | 99.00 | 99.00 | 0.61% | 256,452 |
| Dec 19, 2025 | 97.80 | 99.00 | 97.30 | 98.40 | 98.40 | - | 178,554 |
| Dec 18, 2025 | 96.80 | 98.40 | 96.10 | 98.40 | 98.40 | 1.65% | 190,987 |
| Dec 17, 2025 | 96.80 | 97.70 | 96.00 | 96.80 | 96.80 | 0.52% | 196,801 |
| Dec 16, 2025 | 96.10 | 96.70 | 95.50 | 96.30 | 96.30 | -0.72% | 301,743 |
| Dec 15, 2025 | 98.80 | 98.80 | 96.80 | 97.00 | 97.00 | -1.52% | 369,407 |
| Dec 12, 2025 | 98.20 | 99.70 | 98.20 | 98.50 | 98.50 | 0.82% | 183,443 |
| Dec 11, 2025 | 97.80 | 98.50 | 97.60 | 97.70 | 97.70 | -0.10% | 218,885 |
| Dec 10, 2025 | 98.60 | 99.50 | 97.60 | 97.80 | 97.80 | -0.81% | 282,545 |
| Dec 9, 2025 | 98.40 | 98.60 | 97.60 | 98.60 | 98.60 | - | 259,450 |
| Dec 8, 2025 | 99.50 | 99.50 | 98.50 | 98.60 | 98.60 | -0.60% | 259,865 |
| 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 |