Lung Hwa Electronics Co., Ltd. (2424.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 11:05AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 31.80 | 32.35 | 31.50 | 31.50 | 31.50 | 37,058 |
| Jun 25, 2024 | 32.50 | 32.70 | 30.50 | 31.65 | 31.65 | 42,000 |
| Jun 24, 2024 | 30.50 | 32.20 | 30.10 | 31.65 | 31.65 | 100,035 |
| Jun 21, 2024 | 32.35 | 32.35 | 30.20 | 30.50 | 30.50 | 73,990 |
| Jun 20, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Jun 19, 2024 | 30.60 | 30.60 | 29.80 | 29.85 | 29.85 | 16,300 |
| Jun 18, 2024 | 29.70 | 30.90 | 29.70 | 30.65 | 30.65 | 21,204 |
| Jun 17, 2024 | 29.70 | 29.70 | 29.05 | 29.70 | 29.70 | 7,042 |
| Jun 14, 2024 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 13,007 |
| Jun 13, 2024 | 29.80 | 29.80 | 29.65 | 29.80 | 29.80 | 4,000 |
| Jun 12, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 14,046 |
| Jun 11, 2024 | 29.85 | 30.60 | 29.85 | 29.90 | 29.90 | 37,000 |
| Jun 07, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 4,000 |
| Jun 06, 2024 | 30.45 | 30.45 | 29.80 | 29.80 | 29.80 | 17,000 |
| Jun 05, 2024 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | 2,000 |
| Jun 04, 2024 | 30.40 | 30.40 | 30.05 | 30.05 | 30.05 | 23,000 |
| Jun 03, 2024 | 29.65 | 30.15 | 29.50 | 30.15 | 30.15 | 8,000 |
| May 31, 2024 | 29.25 | 30.50 | 29.15 | 30.35 | 30.35 | 49,000 |
| May 30, 2024 | 30.70 | 30.70 | 29.85 | 29.85 | 29.85 | 33,000 |
| May 29, 2024 | 29.65 | 30.10 | 29.10 | 30.10 | 30.10 | 21,000 |
| May 28, 2024 | 30.40 | 30.50 | 29.20 | 29.65 | 29.65 | 37,000 |
| May 27, 2024 | 30.30 | 30.60 | 28.90 | 30.50 | 30.50 | 163,299 |
| May 24, 2024 | 27.80 | 29.90 | 27.80 | 29.90 | 29.90 | 162,000 |
| May 23, 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 6,032 |
| May 22, 2024 | 27.65 | 27.70 | 27.50 | 27.50 | 27.50 | 14,110 |
| May 21, 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 5,007 |
| May 20, 2024 | 28.45 | 28.45 | 27.50 | 27.70 | 27.70 | 18,000 |
| May 17, 2024 | 28.40 | 28.80 | 28.40 | 28.45 | 28.45 | 6,083 |
| May 16, 2024 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | 12,000 |
| May 15, 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 10,050 |
| May 14, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6,000 |
| May 13, 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 13,000 |
| May 10, 2024 | 28.00 | 28.35 | 27.55 | 28.00 | 28.00 | 17,386 |
| May 09, 2024 | 28.30 | 28.75 | 28.00 | 28.00 | 28.00 | 11,000 |
| May 08, 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 2,000 |
| May 07, 2024 | 28.00 | 28.85 | 27.60 | 28.85 | 28.85 | 15,000 |
| May 06, 2024 | 28.05 | 28.30 | 28.00 | 28.30 | 28.30 | 14,003 |
| May 03, 2024 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 7,000 |
| May 02, 2024 | 28.10 | 28.35 | 28.10 | 28.35 | 28.35 | 6,020 |
| Apr 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2,000 |
| Apr 29, 2024 | 29.05 | 29.70 | 29.00 | 29.00 | 29.00 | 26,333 |
| Apr 26, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 10,000 |
| Apr 25, 2024 | 28.00 | 28.60 | 28.00 | 28.55 | 28.55 | 8,500 |
| Apr 24, 2024 | 28.25 | 28.60 | 28.00 | 28.05 | 28.05 | 20,020 |
| Apr 23, 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 11,300 |
| Apr 22, 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 5,000 |
| Apr 19, 2024 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 7,202 |
| Apr 18, 2024 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 15,000 |
| Apr 17, 2024 | 28.55 | 28.70 | 28.20 | 28.70 | 28.70 | 16,000 |
| Apr 16, 2024 | 28.35 | 28.55 | 28.20 | 28.55 | 28.55 | 8,000 |
| Apr 15, 2024 | 28.55 | 28.65 | 28.55 | 28.60 | 28.60 | 9,003 |
| Apr 12, 2024 | 28.50 | 28.65 | 28.45 | 28.55 | 28.55 | 7,000 |
| Apr 11, 2024 | 29.00 | 29.10 | 28.60 | 28.60 | 28.60 | 35,056 |
| Apr 10, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 3,000 |
| Apr 09, 2024 | 29.30 | 29.35 | 29.30 | 29.30 | 29.30 | 14,082 |
| Apr 08, 2024 | 29.30 | 29.35 | 29.10 | 29.35 | 29.35 | 24,002 |
| Apr 03, 2024 | 29.80 | 29.80 | 29.55 | 29.80 | 29.80 | 12,000 |
| Apr 02, 2024 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | 25,145 |
| Apr 01, 2024 | 30.00 | 30.35 | 30.00 | 30.30 | 30.30 | 24,000 |
| Mar 29, 2024 | 30.30 | 30.30 | 29.55 | 30.00 | 30.00 | 47,000 |
| Mar 28, 2024 | 28.90 | 31.50 | 28.90 | 30.40 | 30.40 | 45,001 |
| Mar 27, 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 9,130 |
| Mar 26, 2024 | 28.85 | 29.15 | 28.85 | 29.00 | 29.00 | 7,000 |
| Mar 25, 2024 | 29.25 | 30.10 | 28.90 | 29.25 | 29.25 | 20,000 |
| Mar 22, 2024 | 29.05 | 29.75 | 29.00 | 29.75 | 29.75 | 18,041 |
| Mar 21, 2024 | 28.85 | 29.70 | 28.85 | 29.20 | 29.20 | 9,000 |
| Mar 20, 2024 | 29.30 | 29.75 | 28.90 | 29.00 | 29.00 | 34,008 |
| Mar 19, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1,057 |
| Mar 18, 2024 | 29.50 | 29.65 | 29.50 | 29.55 | 29.55 | 11,200 |
| Mar 15, 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | 11,041 |
| Mar 14, 2024 | 30.05 | 30.05 | 29.50 | 29.95 | 29.95 | 32,000 |
| Mar 13, 2024 | 30.90 | 30.90 | 30.15 | 30.15 | 30.15 | 11,000 |
| Mar 12, 2024 | 31.00 | 31.60 | 30.00 | 30.50 | 30.50 | 55,300 |
| Mar 11, 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 64,677 |
| Mar 08, 2024 | 30.90 | 33.00 | 30.80 | 31.40 | 31.40 | 123,640 |
| Mar 07, 2024 | 30.20 | 30.55 | 30.00 | 30.05 | 30.05 | 46,000 |
| Mar 06, 2024 | 30.80 | 30.90 | 30.00 | 30.90 | 30.90 | 57,527 |
| Mar 05, 2024 | 31.90 | 31.90 | 30.80 | 30.90 | 30.90 | 98,008 |
| Mar 04, 2024 | 29.80 | 32.25 | 29.80 | 32.20 | 32.20 | 210,000 |
| Mar 01, 2024 | 29.35 | 29.85 | 29.35 | 29.35 | 29.35 | 12,279 |
| Feb 29, 2024 | 29.30 | 29.95 | 29.30 | 29.50 | 29.50 | 24,000 |
| Feb 27, 2024 | 29.90 | 29.95 | 29.55 | 29.95 | 29.95 | 15,000 |
| Feb 26, 2024 | 29.85 | 30.00 | 29.75 | 29.85 | 29.85 | 17,060 |
| Feb 23, 2024 | 30.60 | 30.60 | 29.80 | 29.85 | 29.85 | 12,000 |
| Feb 22, 2024 | 29.90 | 30.80 | 29.90 | 30.60 | 30.60 | 18,000 |
| Feb 21, 2024 | 29.55 | 30.10 | 29.55 | 29.70 | 29.70 | 18,000 |
| Feb 20, 2024 | 29.80 | 30.40 | 29.80 | 29.95 | 29.95 | 21,000 |
| Feb 19, 2024 | 30.10 | 30.45 | 29.30 | 29.65 | 29.65 | 28,000 |
| Feb 16, 2024 | 29.80 | 31.50 | 29.80 | 30.40 | 30.40 | 14,000 |
| Feb 15, 2024 | 30.10 | 30.25 | 29.50 | 29.80 | 29.80 | 16,000 |
| Feb 05, 2024 | 30.50 | 31.60 | 29.75 | 30.60 | 30.60 | 45,000 |
| Feb 02, 2024 | 31.10 | 31.10 | 30.10 | 30.30 | 30.30 | 14,000 |
| Feb 01, 2024 | 31.55 | 31.55 | 31.00 | 31.00 | 31.00 | 12,000 |
| Jan 31, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 8,000 |
| Jan 30, 2024 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 35,000 |
| Jan 29, 2024 | 30.65 | 30.70 | 30.65 | 30.70 | 30.70 | 6,000 |
| Jan 26, 2024 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | 21,000 |
| Jan 25, 2024 | 30.85 | 31.40 | 30.85 | 31.40 | 31.40 | 14,000 |
| Jan 24, 2024 | 31.00 | 31.10 | 30.75 | 30.85 | 30.85 | 15,600 |
| Jan 23, 2024 | 31.90 | 31.90 | 30.65 | 31.05 | 31.05 | 32,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.