Luhai Holding Corp. (TPE:2115)
Taiwan
· Delayed Price · Currency is TWD 21.30
-0.10 (-0.47%)
Apr 29, 2026, 1:30 PM CST
Luhai Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 55,021 |
| Apr 28, 2026 | 21.65 | 21.65 | 21.25 | 21.40 | 21.40 | - | 22,164 |
| Apr 27, 2026 | 21.40 | 21.45 | 21.15 | 21.40 | 21.40 | -0.47% | 100,682 |
| Apr 24, 2026 | 21.75 | 21.75 | 21.35 | 21.50 | 21.50 | -0.46% | 69,319 |
| Apr 23, 2026 | 21.60 | 21.65 | 21.35 | 21.60 | 21.60 | -0.23% | 132,593 |
| Apr 22, 2026 | 21.75 | 21.75 | 21.55 | 21.65 | 21.65 | -0.23% | 77,729 |
| Apr 21, 2026 | 21.65 | 21.80 | 21.60 | 21.70 | 21.70 | 0.23% | 133,636 |
| Apr 20, 2026 | 21.70 | 21.70 | 21.50 | 21.65 | 21.65 | -0.23% | 47,364 |
| Apr 17, 2026 | 21.65 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 96,338 |
| Apr 16, 2026 | 21.60 | 22.00 | 21.30 | 21.60 | 21.60 | - | 257,162 |
| Apr 15, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 43,216 |
| Apr 14, 2026 | 21.65 | 21.70 | 21.40 | 21.50 | 21.50 | 0.23% | 68,536 |
| Apr 13, 2026 | 21.45 | 21.50 | 21.30 | 21.45 | 21.45 | - | 37,973 |
| Apr 10, 2026 | 21.45 | 21.65 | 21.45 | 21.45 | 21.45 | -0.23% | 32,064 |
| Apr 9, 2026 | 21.45 | 21.65 | 21.40 | 21.50 | 21.50 | - | 23,389 |
| Apr 8, 2026 | 21.65 | 21.70 | 21.35 | 21.50 | 21.50 | 0.23% | 76,637 |
| Apr 7, 2026 | 21.50 | 21.70 | 21.40 | 21.45 | 21.45 | - | 19,720 |
| Apr 2, 2026 | 21.50 | 21.60 | 21.45 | 21.45 | 21.45 | -0.92% | 79,687 |
| Apr 1, 2026 | 21.80 | 21.85 | 21.65 | 21.65 | 21.65 | 0.23% | 35,447 |
| Mar 31, 2026 | 21.75 | 21.85 | 21.50 | 21.60 | 21.60 | -0.69% | 50,015 |
| Mar 30, 2026 | 21.70 | 21.75 | 21.30 | 21.75 | 21.75 | 1.87% | 71,571 |
| Mar 27, 2026 | 21.15 | 21.50 | 21.15 | 21.35 | 21.35 | - | 63,601 |
| Mar 26, 2026 | 21.35 | 21.50 | 21.30 | 21.35 | 21.35 | -0.70% | 59,392 |
| Mar 25, 2026 | 21.65 | 21.65 | 21.40 | 21.50 | 21.50 | 0.47% | 23,339 |
| Mar 24, 2026 | 21.25 | 21.50 | 21.00 | 21.40 | 21.40 | 1.18% | 67,274 |
| Mar 23, 2026 | 21.35 | 21.35 | 21.00 | 21.15 | 21.15 | -0.94% | 85,129 |
| Mar 20, 2026 | 21.65 | 21.65 | 21.25 | 21.35 | 21.35 | -0.47% | 184,454 |
| Mar 19, 2026 | 21.65 | 21.65 | 21.30 | 21.45 | 21.45 | -1.15% | 176,305 |
| Mar 18, 2026 | 21.80 | 22.20 | 21.65 | 21.70 | 21.70 | -0.23% | 139,476 |
| Mar 17, 2026 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | 1.64% | 199,820 |
| Mar 16, 2026 | 22.65 | 22.65 | 21.25 | 21.40 | 21.40 | -4.89% | 799,732 |
| Mar 13, 2026 | 22.55 | 22.60 | 22.40 | 22.50 | 22.50 | -0.22% | 71,181 |
| Mar 12, 2026 | 22.60 | 22.65 | 22.35 | 22.55 | 22.55 | -0.66% | 72,416 |
| Mar 11, 2026 | 22.70 | 22.95 | 22.60 | 22.70 | 22.70 | -0.44% | 273,557 |
| Mar 10, 2026 | 23.00 | 23.00 | 22.75 | 22.80 | 22.80 | -0.22% | 56,656 |
| Mar 9, 2026 | 22.95 | 23.10 | 22.80 | 22.85 | 22.85 | -3.79% | 131,866 |
| Mar 6, 2026 | 23.65 | 23.75 | 23.50 | 23.75 | 23.75 | -0.21% | 60,055 |
| Mar 5, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -1.24% | 170,953 |
| Mar 4, 2026 | 23.80 | 24.10 | 23.50 | 24.10 | 24.10 | 0.63% | 203,676 |
| Mar 3, 2026 | 24.25 | 24.25 | 23.70 | 23.95 | 23.95 | -1.64% | 139,978 |
| Mar 2, 2026 | 24.25 | 24.35 | 24.10 | 24.35 | 24.35 | -0.20% | 102,579 |
| Feb 26, 2026 | 24.35 | 24.45 | 24.25 | 24.40 | 24.40 | 0.21% | 87,366 |
| Feb 25, 2026 | 24.20 | 24.50 | 24.15 | 24.35 | 24.35 | 0.21% | 143,564 |
| Feb 24, 2026 | 24.40 | 24.50 | 24.00 | 24.30 | 24.30 | -0.61% | 160,880 |
| Feb 23, 2026 | 24.45 | 24.60 | 24.20 | 24.45 | 24.45 | - | 159,368 |
| Feb 11, 2026 | 24.55 | 24.55 | 24.30 | 24.45 | 24.45 | 0.82% | 69,939 |
| Feb 10, 2026 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | -0.21% | 45,325 |
| Feb 9, 2026 | 24.40 | 24.50 | 24.20 | 24.30 | 24.30 | 1.46% | 66,716 |
| Feb 6, 2026 | 24.35 | 24.40 | 23.50 | 23.95 | 23.95 | -1.64% | 163,746 |
| Feb 5, 2026 | 24.30 | 24.60 | 24.30 | 24.35 | 24.35 | -0.81% | 51,538 |
| Feb 4, 2026 | 24.65 | 24.65 | 24.40 | 24.55 | 24.55 | 0.41% | 86,717 |
| Feb 3, 2026 | 24.60 | 24.65 | 24.35 | 24.45 | 24.45 | -0.41% | 79,610 |
| Feb 2, 2026 | 24.75 | 24.80 | 24.45 | 24.55 | 24.55 | -1.60% | 56,520 |
| Jan 30, 2026 | 24.90 | 25.15 | 24.70 | 24.95 | 24.95 | -0.40% | 67,927 |
| Jan 29, 2026 | 25.15 | 25.20 | 25.00 | 25.05 | 25.05 | -0.40% | 48,645 |
| Jan 28, 2026 | 25.50 | 25.60 | 25.05 | 25.15 | 25.15 | -0.98% | 153,501 |
| Jan 27, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.59% | 39,330 |
| Jan 26, 2026 | 25.20 | 25.45 | 25.20 | 25.25 | 25.25 | 0.20% | 45,609 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.56% | 103,197 |
| Jan 22, 2026 | 26.40 | 26.45 | 25.40 | 25.60 | 25.60 | -1.35% | 162,183 |
| Jan 21, 2026 | 26.60 | 26.60 | 25.80 | 25.95 | 25.95 | -2.63% | 176,092 |
| Jan 20, 2026 | 27.15 | 27.25 | 26.00 | 26.65 | 26.65 | -1.11% | 1,173,594 |
| Jan 19, 2026 | 24.55 | 26.95 | 24.55 | 26.95 | 26.95 | 10.00% | 1,471,410 |
| Jan 16, 2026 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | 0.41% | 152,453 |
| Jan 15, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | - | 69,049 |
| Jan 14, 2026 | 24.30 | 24.45 | 24.30 | 24.40 | 24.40 | 0.41% | 148,949 |
| Jan 13, 2026 | 24.55 | 24.55 | 24.25 | 24.30 | 24.30 | - | 41,013 |
| Jan 12, 2026 | 24.20 | 24.35 | 24.20 | 24.30 | 24.30 | -0.21% | 41,362 |
| Jan 9, 2026 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | 0.21% | 66,597 |
| Jan 8, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.21% | 22,281 |
| Jan 7, 2026 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | - | 57,099 |
| Jan 6, 2026 | 24.30 | 24.35 | 24.20 | 24.35 | 24.35 | 0.21% | 118,847 |
| Jan 5, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | - | 20,803 |
| Jan 2, 2026 | 24.45 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 52,640 |
| Dec 31, 2025 | 24.45 | 24.50 | 24.30 | 24.40 | 24.40 | -0.20% | 50,794 |
| Dec 30, 2025 | 24.40 | 24.45 | 24.30 | 24.45 | 24.45 | 0.20% | 59,842 |
| Dec 29, 2025 | 24.45 | 24.50 | 24.40 | 24.40 | 24.40 | -0.20% | 81,799 |
| Dec 26, 2025 | 24.55 | 24.55 | 24.35 | 24.45 | 24.45 | - | 103,432 |
| Dec 24, 2025 | 24.45 | 24.60 | 24.45 | 24.45 | 24.45 | - | 96,100 |
| Dec 23, 2025 | 24.65 | 24.65 | 24.35 | 24.45 | 24.45 | -0.41% | 91,304 |
| Dec 22, 2025 | 24.65 | 24.65 | 24.55 | 24.55 | 24.55 | -0.41% | 63,745 |
| Dec 19, 2025 | 24.70 | 24.70 | 24.55 | 24.65 | 24.65 | 0.20% | 28,417 |
| Dec 18, 2025 | 24.60 | 24.70 | 24.55 | 24.60 | 24.60 | -0.61% | 59,572 |
| Dec 17, 2025 | 25.30 | 25.30 | 24.70 | 24.75 | 24.75 | - | 43,046 |
| Dec 16, 2025 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | -0.20% | 21,166 |
| Dec 15, 2025 | 24.80 | 24.85 | 24.65 | 24.80 | 24.80 | 0.20% | 61,503 |
| Dec 12, 2025 | 25.40 | 25.40 | 24.70 | 24.75 | 24.75 | - | 65,896 |
| Dec 11, 2025 | 24.80 | 24.80 | 24.70 | 24.75 | 24.75 | -0.20% | 35,549 |
| Dec 10, 2025 | 24.75 | 24.80 | 24.50 | 24.80 | 24.80 | -0.20% | 104,721 |
| Dec 9, 2025 | 24.80 | 24.90 | 24.70 | 24.85 | 24.85 | -0.20% | 31,701 |
| Dec 8, 2025 | 25.00 | 25.00 | 24.75 | 24.90 | 24.90 | -0.40% | 47,981 |
| Dec 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 22,164 |
| Dec 4, 2025 | 25.15 | 25.15 | 24.80 | 25.00 | 25.00 | -0.60% | 91,420 |
| Dec 3, 2025 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | - | 9,603 |
| Dec 2, 2025 | 25.70 | 25.70 | 25.10 | 25.15 | 25.15 | -0.40% | 28,934 |
| Dec 1, 2025 | 25.15 | 25.25 | 25.00 | 25.25 | 25.25 | 0.40% | 54,266 |
| Nov 28, 2025 | 25.10 | 25.20 | 25.05 | 25.15 | 25.15 | 0.20% | 20,968 |
| Nov 27, 2025 | 25.15 | 25.15 | 25.05 | 25.10 | 25.10 | -0.79% | 18,354 |
| Nov 26, 2025 | 25.05 | 25.30 | 25.00 | 25.30 | 25.30 | 1.00% | 105,000 |
| Nov 25, 2025 | 25.15 | 25.15 | 24.85 | 25.05 | 25.05 | -0.60% | 11,754 |