Lien Hwa Industrial Holdings Corporation - 1229.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	48.05	47.9	47.9	48.2	47.6	940,845
December 23, 2025	47.95	48.25	48.25	48.45	47.85	2.08M
December 22, 2025	48.4	47.95	47.95	48.6	47.65	1.95M
December 19, 2025	46.75	48.4	48.4	48.8	46.55	4.03M
December 18, 2025	46.6	46.85	46.85	46.95	46.35	1.04M
December 17, 2025	46.6	46.6	46.6	46.95	46.55	1.36M
December 16, 2025	46.8	46.85	46.85	46.9	46.6	1.3M
December 15, 2025	47.05	47.1	47.1	47.15	46.8	979,721
December 12, 2025	47.5	47.3	47.3	47.6	47.15	693,626
December 11, 2025	47.3	47.05	47.05	47.75	47	1.31M
December 10, 2025	47	46.8	46.8	47.3	46.75	1.23M
December 09, 2025	47.05	47.2	47.2	47.2	46.9	1.06M
December 08, 2025	47.2	47.15	47.15	47.5	47.15	709,466
December 05, 2025	47.2	47.2	47.2	47.3	47	971,876
December 04, 2025	47.35	47.3	47.3	47.6	47.2	529,119
December 03, 2025	47.55	47.35	47.35	47.7	47.25	868,048
December 02, 2025	47.45	47.5	47.5	47.9	47.45	735,381
December 01, 2025	47.9	47.45	47.45	48.05	47.45	957,722
November 28, 2025	48	47.9	47.9	48.15	47.75	701,587
November 27, 2025	47.85	48.05	48.05	48.35	47.85	641,807
November 26, 2025	47.55	48.15	48.15	48.4	47.55	1.28M
November 25, 2025	48.1	47.65	47.65	48.1	47.5	878,464
November 24, 2025	47.95	48.05	48.05	48.25	47.75	1.77M
November 21, 2025	47.2	47.6	47.6	47.95	47.2	1.71M
November 20, 2025	46.65	47.2	47.2	47.35	46.65	953,308
November 19, 2025	46.9	46.55	46.55	47	46.45	1.28M
November 18, 2025	47.25	46.85	46.85	47.4	46.6	1.67M
November 17, 2025	47	47.35	47.35	47.85	46.85	1.61M
November 14, 2025	47.35	47.35	47.35	48.2	46.6	1.49M
November 13, 2025	48.4	47.35	47.35	48.4	47.3	2.62M
November 12, 2025	47.4	48.4	48.4	48.7	47.4	1.74M
November 11, 2025	47.7	47.4	47.4	48.1	47.4	1.36M
November 10, 2025	48.65	47.7	47.7	48.65	47.3	2.76M
November 07, 2025	49.75	48.65	48.65	49.75	48.65	1.37M
November 06, 2025	49.05	49.75	49.75	49.8	49	1.97M
November 05, 2025	48.95	48.8	48.8	48.95	48.2	1.05M
November 04, 2025	48.75	49	49	49.45	48.75	1.25M
November 03, 2025	48.2	48.75	48.75	48.95	47.85	1.99M
October 31, 2025	48.6	48.25	48.25	48.9	48.2	1.25M
October 30, 2025	48.35	48.35	48.35	48.75	48.1	1.36M
October 29, 2025	48.25	48.35	48.35	48.75	48.1	1.13M
October 28, 2025	49	48.15	48.15	49	48.1	1.11M
October 27, 2025	48.9	48.6	48.6	49.2	48.45	1.04M
October 23, 2025	48.4	48.9	48.9	49.1	48.1	1.02M
October 22, 2025	48.1	48.4	48.4	48.45	48.1	1.06M
October 21, 2025	48.65	48.2	48.2	48.7	48.05	1.65M
October 20, 2025	49.35	48.65	48.65	49.65	48.55	1.2M
October 17, 2025	49.5	49.35	49.35	49.95	49.2	1.05M
October 16, 2025	49.95	49.5	49.5	49.95	49.15	907,777
October 15, 2025	50.5	49.35	49.35	50.7	49.1	1.82M
October 14, 2025	50.6	50.1	50.1	51.2	49.8	3.09M
October 13, 2025	48.2	50.4	50.4	50.4	47.95	4.12M
October 09, 2025	49.2	48.95	48.95	49.7	48.8	1.92M
October 08, 2025	47.75	49	49	49.1	47.75	2.16M
October 07, 2025	47.9	47.95	47.95	48.4	47.9	1.63M
October 03, 2025	47.9	48.45	48.45	48.45	47.75	1.49M
October 02, 2025	48.35	48.05	48.05	48.35	47.85	887,572
October 01, 2025	48.55	48.15	48.15	48.7	48.05	956,272
September 30, 2025	48.75	48.7	48.7	48.8	48.3	709,981
September 29, 2025	48.2	48.2	48.2	48.2	48.2	0

Lien Hwa Industrial Holdings Corporation (1229.TW) TAI