Lung Hwa Electronics Co., Ltd. (TPE:2424)
Taiwan
· Delayed Price · Currency is TWD 21.90
-0.45 (-2.01%)
Apr 29, 2026, 1:30 PM CST
Lung Hwa Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.35 | 22.35 | 21.90 | 21.90 | 21.90 | -2.01% | 80,691 |
| Apr 28, 2026 | 21.95 | 22.90 | 21.95 | 22.35 | 22.35 | 1.82% | 33,073 |
| Apr 27, 2026 | 22.80 | 22.80 | 21.80 | 21.95 | 21.95 | -4.15% | 200,022 |
| Apr 24, 2026 | 25.10 | 25.10 | 22.80 | 22.90 | 22.90 | -6.53% | 297,273 |
| Apr 23, 2026 | 25.15 | 27.30 | 23.60 | 24.50 | 24.50 | -2.58% | 571,917 |
| Apr 22, 2026 | 22.50 | 25.15 | 22.50 | 25.15 | 25.15 | 9.83% | 301,456 |
| Apr 21, 2026 | 22.25 | 23.30 | 22.10 | 22.90 | 22.90 | 1.55% | 82,310 |
| Apr 20, 2026 | 23.00 | 23.95 | 22.55 | 22.55 | 22.55 | 0.45% | 142,473 |
| Apr 17, 2026 | 23.15 | 23.50 | 21.95 | 22.45 | 22.45 | -1.54% | 168,571 |
| Apr 16, 2026 | 23.30 | 24.40 | 22.65 | 22.80 | 22.80 | -4.40% | 378,607 |
| Apr 15, 2026 | 23.30 | 24.20 | 23.30 | 23.85 | 23.85 | 2.36% | 57,252 |
| Apr 14, 2026 | 24.30 | 24.30 | 23.30 | 23.30 | 23.30 | -4.12% | 117,503 |
| Apr 13, 2026 | 24.50 | 24.50 | 23.50 | 24.30 | 24.30 | -0.82% | 80,754 |
| Apr 10, 2026 | 24.65 | 25.20 | 24.40 | 24.50 | 24.50 | -5.41% | 145,901 |
| Apr 9, 2026 | 24.60 | 26.95 | 24.60 | 25.90 | 25.90 | 5.50% | 151,307 |
| Apr 8, 2026 | 24.45 | 25.00 | 24.45 | 24.55 | 24.55 | 0.61% | 39,230 |
| Apr 7, 2026 | 25.60 | 25.60 | 24.20 | 24.40 | 24.40 | -4.31% | 85,644 |
| Apr 2, 2026 | 25.50 | 25.65 | 24.80 | 25.50 | 25.50 | -0.39% | 75,588 |
| Apr 1, 2026 | 25.00 | 26.50 | 24.90 | 25.60 | 25.60 | 4.49% | 88,265 |
| Mar 31, 2026 | 26.35 | 26.35 | 24.50 | 24.50 | 24.50 | -7.20% | 155,120 |
| Mar 30, 2026 | 27.80 | 27.80 | 26.00 | 26.40 | 26.40 | -8.49% | 276,441 |
| Mar 27, 2026 | 24.30 | 29.50 | 24.30 | 28.85 | 28.85 | 7.45% | 572,129 |
| Mar 26, 2026 | 24.50 | 26.85 | 24.50 | 26.85 | 26.85 | 9.82% | 160,314 |
| Mar 25, 2026 | 25.80 | 25.80 | 24.25 | 24.45 | 24.45 | -2.78% | 139,426 |
| Mar 24, 2026 | 26.70 | 26.70 | 25.00 | 25.15 | 25.15 | -1.37% | 124,002 |
| Mar 23, 2026 | 27.35 | 27.90 | 25.00 | 25.50 | 25.50 | -6.59% | 104,071 |
| Mar 20, 2026 | 28.20 | 28.80 | 27.30 | 27.30 | 27.30 | -3.02% | 143,200 |
| Mar 19, 2026 | 28.85 | 28.95 | 28.00 | 28.15 | 28.15 | -2.93% | 135,992 |
| Mar 18, 2026 | 29.85 | 30.30 | 28.65 | 29.00 | 29.00 | -4.61% | 113,397 |
| Mar 17, 2026 | 29.50 | 30.45 | 28.50 | 30.40 | 30.40 | 3.05% | 128,802 |
| Mar 16, 2026 | 30.50 | 30.50 | 28.60 | 29.50 | 29.50 | -2.16% | 153,145 |
| Mar 13, 2026 | 31.40 | 31.40 | 30.05 | 30.15 | 30.15 | -3.98% | 105,631 |
| Mar 12, 2026 | 31.80 | 32.10 | 30.80 | 31.40 | 31.40 | -1.88% | 117,390 |
| Mar 11, 2026 | 32.75 | 33.30 | 31.35 | 32.00 | 32.00 | -2.14% | 74,008 |
| Mar 10, 2026 | 32.80 | 32.80 | 32.10 | 32.70 | 32.70 | -0.30% | 20,000 |
| Mar 9, 2026 | 33.00 | 33.05 | 31.55 | 32.80 | 32.80 | -1.65% | 19,291 |
| Mar 6, 2026 | 32.50 | 33.35 | 32.00 | 33.35 | 33.35 | 1.68% | 27,045 |
| Mar 5, 2026 | 32.80 | 32.90 | 32.15 | 32.80 | 32.80 | - | 35,092 |
| Mar 4, 2026 | 32.90 | 33.50 | 32.80 | 32.80 | 32.80 | -3.95% | 31,229 |
| Mar 3, 2026 | 35.90 | 35.90 | 33.50 | 34.15 | 34.15 | 4.43% | 69,543 |
| Mar 2, 2026 | 33.60 | 33.60 | 32.50 | 32.70 | 32.70 | -0.30% | 10,105 |
| Feb 26, 2026 | 33.25 | 33.25 | 32.80 | 32.80 | 32.80 | -1.35% | 11,203 |
| Feb 25, 2026 | 33.00 | 33.25 | 32.65 | 33.25 | 33.25 | 0.76% | 34,040 |
| Feb 24, 2026 | 33.55 | 33.60 | 32.90 | 33.00 | 33.00 | -1.64% | 41,042 |
| Feb 23, 2026 | 33.20 | 34.00 | 32.85 | 33.55 | 33.55 | 1.98% | 27,387 |
| Feb 11, 2026 | 32.20 | 32.90 | 32.00 | 32.90 | 32.90 | 1.86% | 69,453 |
| Feb 10, 2026 | 34.35 | 34.35 | 32.05 | 32.30 | 32.30 | -9.27% | 247,263 |
| Feb 9, 2026 | 35.55 | 35.60 | 35.55 | 35.60 | 35.60 | -2.73% | 7,232 |
| Feb 6, 2026 | 37.15 | 37.30 | 36.40 | 36.60 | 36.60 | -4.81% | 56,587 |
| Feb 5, 2026 | 38.05 | 38.45 | 37.80 | 38.45 | 38.45 | -0.26% | 9,266 |
| Feb 4, 2026 | 37.80 | 38.55 | 36.55 | 38.55 | 38.55 | 1.98% | 32,387 |
| Feb 3, 2026 | 37.85 | 38.50 | 37.80 | 37.80 | 37.80 | - | 28,393 |
| Feb 2, 2026 | 37.95 | 39.35 | 37.80 | 37.80 | 37.80 | -4.30% | 34,579 |
| Jan 30, 2026 | 41.00 | 42.50 | 38.20 | 39.50 | 39.50 | -5.95% | 174,595 |
| Jan 29, 2026 | 42.60 | 43.75 | 41.00 | 42.00 | 42.00 | 5.53% | 416,743 |
| Jan 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 9.94% | 137,513 |
| Jan 27, 2026 | 36.80 | 36.90 | 36.00 | 36.20 | 36.20 | -0.82% | 36,742 |
| Jan 26, 2026 | 35.70 | 36.50 | 35.50 | 36.50 | 36.50 | 2.53% | 32,208 |
| Jan 23, 2026 | 35.20 | 35.80 | 34.90 | 35.60 | 35.60 | -0.56% | 30,111 |
| Jan 22, 2026 | 35.30 | 36.70 | 34.75 | 35.80 | 35.80 | 1.42% | 24,010 |
| Jan 21, 2026 | 34.60 | 36.30 | 34.60 | 35.30 | 35.30 | 1.73% | 35,964 |
| Jan 20, 2026 | 35.00 | 36.00 | 34.05 | 34.70 | 34.70 | -2.94% | 56,144 |
| Jan 19, 2026 | 37.25 | 37.35 | 35.75 | 35.75 | 35.75 | -4.03% | 65,325 |
| Jan 16, 2026 | 38.35 | 38.35 | 37.10 | 37.25 | 37.25 | -3.12% | 114,974 |
| Jan 15, 2026 | 38.20 | 38.80 | 36.90 | 38.45 | 38.45 | 8.92% | 257,334 |
| Jan 14, 2026 | 32.20 | 35.30 | 32.20 | 35.30 | 35.30 | 9.97% | 71,169 |
| Jan 13, 2026 | 32.15 | 32.70 | 32.05 | 32.10 | 32.10 | -1.53% | 23,343 |
| Jan 12, 2026 | 31.80 | 33.00 | 31.50 | 32.60 | 32.60 | 3.33% | 35,559 |
| Jan 9, 2026 | 32.20 | 32.30 | 30.65 | 31.55 | 31.55 | -2.62% | 67,736 |
| Jan 8, 2026 | 33.90 | 34.25 | 31.90 | 32.40 | 32.40 | -5.40% | 96,423 |
| Jan 7, 2026 | 34.05 | 34.40 | 33.80 | 34.25 | 34.25 | 0.59% | 26,665 |
| Jan 6, 2026 | 34.00 | 34.60 | 33.00 | 34.05 | 34.05 | 0.15% | 53,238 |
| Jan 5, 2026 | 36.55 | 36.55 | 33.05 | 34.00 | 34.00 | -7.23% | 154,191 |
| Jan 2, 2026 | 35.40 | 37.60 | 35.20 | 36.65 | 36.65 | 3.53% | 48,086 |
| Dec 31, 2025 | 36.10 | 36.10 | 35.30 | 35.40 | 35.40 | -2.07% | 26,064 |
| Dec 30, 2025 | 35.55 | 37.00 | 35.50 | 36.15 | 36.15 | -0.96% | 31,531 |
| Dec 29, 2025 | 36.00 | 36.60 | 35.65 | 36.50 | 36.50 | -1.35% | 35,608 |
| Dec 26, 2025 | 37.00 | 38.20 | 36.50 | 37.00 | 37.00 | -2.89% | 85,264 |
| Dec 24, 2025 | 38.70 | 39.00 | 37.10 | 38.10 | 38.10 | -1.55% | 45,229 |
| Dec 23, 2025 | 38.15 | 38.70 | 37.10 | 38.70 | 38.70 | 1.57% | 56,215 |
| Dec 22, 2025 | 40.10 | 40.30 | 38.10 | 38.10 | 38.10 | -2.31% | 46,501 |
| Dec 19, 2025 | 40.25 | 40.50 | 39.00 | 39.00 | 39.00 | -1.02% | 104,287 |
| Dec 18, 2025 | 40.35 | 41.45 | 39.00 | 39.40 | 39.40 | -4.95% | 192,626 |
| Dec 17, 2025 | 38.90 | 41.45 | 38.90 | 41.45 | 41.45 | 9.95% | 267,244 |
| Dec 16, 2025 | 41.10 | 41.20 | 37.00 | 37.70 | 37.70 | -7.60% | 195,731 |
| Dec 15, 2025 | 42.95 | 43.95 | 39.90 | 40.80 | 40.80 | -7.69% | 364,388 |
| Dec 12, 2025 | 43.35 | 45.90 | 41.40 | 44.20 | 44.20 | 3.63% | 443,060 |
| Dec 11, 2025 | 42.65 | 42.65 | 42.60 | 42.65 | 42.65 | 9.92% | 451,808 |
| Dec 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 9.92% | 22,690 |
| Dec 9, 2025 | 34.80 | 35.30 | 34.00 | 35.30 | 35.30 | 9.97% | 33,876 |
| Dec 8, 2025 | 32.15 | 32.15 | 32.10 | 32.10 | 32.10 | -0.31% | 3,235 |
| Dec 5, 2025 | 31.50 | 32.20 | 31.50 | 32.20 | 32.20 | -0.16% | 2,000 |
| Dec 4, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.31% | 1,433 |
| Dec 3, 2025 | 31.00 | 32.35 | 31.00 | 32.35 | 32.35 | 4.35% | 4,003 |
| Dec 2, 2025 | 31.60 | 31.60 | 30.55 | 31.00 | 31.00 | -1.90% | 11,341 |
| Dec 1, 2025 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | -3.95% | 18,540 |
| Nov 28, 2025 | 32.05 | 33.00 | 32.05 | 32.90 | 32.90 | -0.30% | 15,794 |
| Nov 27, 2025 | 32.80 | 33.35 | 31.90 | 33.00 | 33.00 | -1.49% | 44,456 |
| Nov 26, 2025 | 34.50 | 34.55 | 31.70 | 33.50 | 33.50 | -4.56% | 57,271 |
| Nov 25, 2025 | 34.30 | 36.50 | 34.20 | 35.10 | 35.10 | -0.57% | 21,107 |