Taiwan - Delayed Quote
TWD
Lien Hwa Industrial Holdings Corporation (1229.TW)
38.40
-0.55
(-1.41%)
At close: November 6 at 1:30:18 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
38.00
38.60
37.10
38.40
38.40
3,390,161
Nov 5, 2026
39.10
39.70
38.90
38.95
38.95
1,483,876
Nov 4, 2026
39.70
40.00
38.75
38.95
38.95
2,307,500
Nov 3, 2026
39.85
40.10
39.50
39.55
39.55
1,964,327
Nov 2, 2026
39.70
39.95
39.70
39.95
39.95
950,851
Oct 30, 2026
40.00
40.00
39.55
39.65
39.65
1,321,442
Oct 29, 2026
39.85
40.00
39.70
40.00
40.00
1,017,420
Oct 28, 2026
40.00
40.00
39.70
39.70
39.70
1,196,785
Oct 27, 2026
40.20
40.20
39.55
39.90
39.90
3,219,174
Oct 23, 2026
39.95
39.95
39.95
39.95
39.95
-
Oct 22, 2026
40.00
40.00
39.85
39.95
39.95
1,139,296
Oct 21, 2026
40.30
40.30
39.85
40.00
40.00
1,402,657
Oct 20, 2026
40.20
40.35
39.95
40.00
40.00
2,048,881
Oct 19, 2026
41.00
41.00
40.50
40.65
40.65
1,717,971
Oct 16, 2026
41.40
41.50
40.90
41.05
41.05
1,534,385
Oct 15, 2026
41.60
42.00
41.30
41.40
41.40
4,025,608
Oct 14, 2026
40.60
41.65
40.55
41.50
41.50
3,440,806
Oct 13, 2026
39.90
40.80
39.90
40.65
40.65
3,682,954
Oct 12, 2026
39.95
40.15
39.90
40.05
40.05
1,553,451
Oct 8, 2026
39.65
39.95
39.60
39.95
39.95
1,613,768
Oct 7, 2026
39.45
39.70
39.35
39.65
39.65
1,307,672
Oct 6, 2026
39.70
39.70
39.40
39.45
39.45
2,065,913
Oct 5, 2026
40.20
40.20
39.65
39.65
39.65
1,915,872
Oct 2, 2026
40.25
40.30
39.85
40.00
40.00
2,032,180
Oct 1, 2026
39.95
40.40
39.95
40.20
40.20
2,497,362
Sep 30, 2026
40.00
40.20
39.60
39.90
39.90
1,860,840
Sep 29, 2026
40.10
40.20
39.50
39.55
39.55
2,897,356
Sep 24, 2026
40.00
40.20
39.95
40.10
40.10
1,264,745
Sep 23, 2026
39.95
40.20
39.95
40.00
40.00
1,546,626
Sep 22, 2026
40.55
40.55
39.95
39.95
39.95
3,358,947
Sep 21, 2026
40.75
40.75
40.20
40.25
40.25
1,564,662
Sep 18, 2026
40.20
40.85
40.15
40.85
40.85
5,009,720
Sep 17, 2026
40.10
40.60
40.00
40.35
40.35
1,665,250
Sep 16, 2026
40.40
40.70
40.05
40.05
40.05
1,689,093
Sep 15, 2026
40.30
40.40
40.10
40.35
40.35
1,345,799
Sep 14, 2026
40.50
40.50
40.30
40.35
40.35
1,439,625
Sep 11, 2026
41.50
41.50
40.60
40.70
40.70
2,560,282
Sep 10, 2026
41.85
41.85
41.65
41.75
41.75
932,315
Sep 9, 2026
41.50
42.10
41.50
41.95
41.95
1,578,680
Sep 8, 2026
41.65
42.00
41.45
41.70
41.70
1,323,363
Sep 7, 2026
42.20
42.20
41.45
41.65
41.65
1,285,156
Sep 4, 2026
42.10
42.10
41.60
41.85
41.85
1,129,499
Sep 3, 2026
42.00
42.35
41.55
42.10
42.10
2,293,922
Sep 2, 2026
41.50
41.95
41.50
41.95
41.95
1,419,915
Sep 1, 2026
41.50
42.00
41.45
41.60
41.60
2,075,205
Aug 31, 2026
42.00
42.25
41.80
41.80
41.80
1,488,753
Aug 28, 2026
42.45
42.45
41.85
42.15
42.15
999,688
Aug 27, 2026
41.95
42.50
41.95
42.15
42.15
1,633,701
Aug 26, 2026
41.80
42.10
41.65
41.95
41.95
1,126,305
Aug 25, 2026
41.90
42.00
41.60
41.70
41.70
947,100
Aug 24, 2026
42.40
42.50
41.75
41.90
41.90
1,399,722
Aug 21, 2026
42.10
42.50
42.10
42.40
42.40
2,653,847
Aug 20, 2026
41.45
42.30
41.35
42.05
42.05
2,985,503
Aug 19, 2026
40.80
41.65
40.60
41.45
41.45
2,234,884
Aug 18, 2026
40.85
41.00
40.65
40.95
40.95
928,436
Aug 17, 2026
40.65
41.15
40.60
41.15
41.15
1,871,283
Aug 14, 2026
41.25
41.30
40.60
40.80
40.80
1,958,127
Aug 13, 2026
41.70
41.80
41.05
41.30
41.30
1,371,133
Aug 12, 2026
41.90
41.95
41.35
41.50
41.50
1,695,556
Aug 11, 2026
41.00
42.00
41.00
41.90
41.90
3,411,192
Aug 10, 2026
40.85
40.85
40.45
40.70
40.70
942,945
Aug 7, 2026
40.60
41.00
40.60
40.65
40.65
1,383,308
Aug 6, 2026
40.00
40.65
40.00
40.60
40.60
1,780,528
Aug 5, 2026
40.10
40.35
39.95
40.10
40.10
1,452,214
Aug 4, 2026
39.90
40.45
39.90
40.10
40.10
2,639,126
Aug 3, 2026
40.30
40.75
40.05
40.20
40.20
2,314,429
Jul 31, 2026
41.35
41.40
40.35
40.35
40.35
2,013,657
Jul 30, 2026
41.00
41.20
40.25
40.45
40.45
1,506,237
Jul 29, 2026
40.90
41.20
40.25
40.90
40.90
2,846,018
Jul 28, 2026
41.15
41.25
40.55
40.90
40.90
3,008,626
Jul 27, 2026
42.50
42.60
41.25
41.70
41.70
2,430,062
Jul 24, 2026
42.35
42.50
41.05
41.65
41.65
4,461,933
Jul 23, 2026
41.30
42.70
40.85
42.50
42.50
8,998,153
Jul 22, 2026
40.95
41.35
40.10
40.20
40.20
3,735,076
Jul 21, 2026
40.10
41.60
40.10
40.65
40.65
3,027,907
Jul 20, 2026
41.35
41.35
40.00
40.05
40.05
2,169,202
Jul 17, 2026
41.00
41.60
40.50
40.85
40.85
3,032,672
Jul 16, 2026
40.50
41.70
40.40
41.45
41.45
2,480,992
Jul 15, 2026
40.00
40.50
40.00
40.50
40.50
1,698,472
Jul 14, 2026
40.40
40.40
39.70
40.00
40.00
2,788,896
Jul 13, 2026
40.35
40.50
39.85
40.30
40.30
2,507,089
Jul 9, 2026
40.10
40.20
39.75
40.10
40.10
2,104,225
Jul 8, 2026
1.801172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
40.75
40.75
40.05
40.10
40.10
3,237,859
Jul 8, 2026
1020.013:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
42.89
42.94
41.67
41.86
40.06
5,017,816
Jul 6, 2026
42.89
43.33
42.74
42.84
41.00
4,986,251
Jul 3, 2026
42.06
43.33
41.91
42.89
41.05
4,811,143
Jul 2, 2026
42.21
42.65
41.96
42.25
40.44
3,098,968
Jul 1, 2026
42.65
42.65
41.57
42.11
40.30
3,588,887
Jun 30, 2026
41.91
42.35
41.91
42.11
40.30
2,787,594
Jun 29, 2026
42.06
42.25
41.76
41.86
40.06
2,807,387
Jun 26, 2026
42.35
42.74
41.62
41.62
39.83
4,363,471
Jun 25, 2026
41.96
43.33
41.96
42.45
40.62
7,578,565
Jun 24, 2026
40.88
41.81
40.73
41.42
39.64
4,374,530
Jun 23, 2026
40.49
41.18
40.29
40.88
39.12
3,820,046
Jun 22, 2026
40.93
41.18
40.39
40.39
38.65
3,838,465
Jun 18, 2026
41.18
41.27
40.83
41.08
39.31
4,172,303
Jun 17, 2026
40.98
41.37
40.64
41.13
39.36
1,444,726
Jun 16, 2026
41.22
41.22
40.88
41.08
39.31
1,851,008
Jun 15, 2026
40.83
41.52
40.83
40.93
39.17
2,227,844
Jun 12, 2026
40.98
41.37
40.78
40.83
39.08
1,817,081
Jun 11, 2026
40.73
40.78
40.15
40.49
38.75
1,933,324
Jun 10, 2026
40.69
41.13
40.39
40.73
38.98
2,798,210
Jun 9, 2026
40.00
41.08
40.00
40.73
38.98
2,434,275
Jun 8, 2026
39.22
40.29
39.22
40.15
38.42
3,504,280
Jun 5, 2026
41.72
41.76
41.03
41.18
39.40
4,036,800
Jun 4, 2026
42.55
42.55
41.52
42.16
40.34
5,106,113
Jun 3, 2026
42.60
44.02
41.22
43.09
41.23
13,771,307
Jun 2, 2026
39.61
43.04
39.26
42.35
40.53
14,892,180
Jun 1, 2026
39.22
39.66
39.22
39.61
37.90
3,420,098
May 29, 2026
38.72
39.41
38.63
39.12
37.43
3,500,800
May 28, 2026
39.17
39.22
38.53
38.63
36.96
2,803,644
May 27, 2026
39.07
39.51
38.38
39.17
37.48
4,456,111
May 26, 2026
38.53
39.41
38.43
39.12
37.43
4,710,317
May 25, 2026
37.94
38.19
37.25
37.74
36.12
5,376,442
May 22, 2026
38.14
38.28
37.79
37.94
36.31
3,129,338
May 21, 2026
37.60
38.23
37.60
38.09
36.45
1,852,690
May 20, 2026
37.89
37.89
37.50
37.55
35.93
3,505,193
May 19, 2026
38.04
38.63
37.79
37.89
36.26
3,145,859
May 18, 2026
38.53
38.53
37.99
38.04
36.40
4,256,748
May 15, 2026
39.17
39.22
38.53
38.68
37.01
5,377,795
May 14, 2026
39.51
39.80
39.02
39.17
37.48
3,346,691
May 13, 2026
39.36
39.71
38.92
39.51
37.81
4,121,514
May 12, 2026
40.39
40.39
39.56
39.71
38.00
4,670,924
May 11, 2026
41.27
41.27
40.20
40.29
38.56
5,407,100
May 8, 2026
40.93
41.52
40.93
41.32
39.55
3,006,178
May 7, 2026
40.54
40.93
40.34
40.88
39.12
3,179,426
May 6, 2026
40.78
40.78
40.34
40.54
38.79
3,012,539
May 5, 2026
40.49
41.03
40.44
40.78
39.03
2,287,580
May 4, 2026
40.49
40.59
40.24
40.44
38.70
3,719,985
Apr 30, 2026
40.88
41.18
40.49
40.49
38.75
2,961,463
Apr 29, 2026
41.37
41.37
40.93
41.08
39.31
1,741,031
Apr 28, 2026
40.88
41.22
40.83
40.98
39.22
2,145,165
Apr 27, 2026
41.67
41.67
40.49
40.88
39.12
5,770,239
Apr 24, 2026
42.21
42.25
41.52
41.67
39.87
4,136,688
Apr 23, 2026
42.65
42.70
42.16
42.21
40.39
4,238,987
Apr 22, 2026
42.65
42.89
42.55
42.65
40.81
3,162,616
Apr 21, 2026
42.94
42.94
42.65
42.79
40.95
3,151,322
Apr 20, 2026
43.53
43.53
42.84
42.89
41.05
4,176,004
Apr 17, 2026
43.72
43.87
43.28
43.53
41.66
2,811,026
Apr 16, 2026
43.04
43.53
43.04
43.43
41.56
1,450,572
Apr 15, 2026
43.14
43.33
42.84
42.89
41.05
2,460,293
Apr 14, 2026
43.33
43.38
42.99
43.14
41.28
2,274,586
Apr 13, 2026
43.33
43.43
42.89
43.33
41.47
2,353,388
Apr 10, 2026
43.48
43.97
43.43
43.48
41.61
1,860,744
Apr 9, 2026
44.07
44.07
43.63
43.77
41.89
1,328,253
Apr 8, 2026
44.22
44.41
43.82
44.02
42.13
1,965,483
Apr 7, 2026
44.12
44.26
43.77
44.12
42.22
1,067,377
Apr 2, 2026
44.02
44.22
43.87
44.07
42.17
1,301,526
Apr 1, 2026
43.82
44.51
43.77
43.97
42.08
1,715,191
Mar 31, 2026
43.97
45.15
43.87
44.17
42.27
3,506,242
Mar 30, 2026
44.02
44.31
43.63
43.87
41.98
1,932,039
Mar 27, 2026
44.12
44.51
43.92
43.97
42.08
1,783,561
Mar 26, 2026
44.02
44.46
43.92
44.31
42.41
2,383,027
Mar 25, 2026
44.02
44.02
43.19
43.87
41.98
1,524,189
Mar 24, 2026
43.19
43.58
42.99
43.23
41.37
1,861,254
Mar 23, 2026
42.45
43.63
42.21
43.19
41.33
2,254,661
Mar 20, 2026
43.63
44.17
42.99
42.99
41.14
2,431,326
Mar 19, 2026
44.17
44.36
43.72
43.72
41.84
2,046,660
Mar 18, 2026
43.97
44.31
43.72
44.26
42.36
2,651,841
Mar 17, 2026
43.19
43.82
43.14
43.53
41.66
1,690,706
Mar 16, 2026
43.38
44.41
42.84
43.19
41.33
5,006,836
Mar 13, 2026
42.70
43.14
42.21
42.70
40.86
4,412,615
Mar 12, 2026
42.65
42.74
42.21
42.50
40.67
3,026,704
Mar 11, 2026
43.68
43.68
42.40
42.89
41.05
4,876,655
Mar 10, 2026
43.87
43.87
42.79
43.23
41.37
1,518,278
Mar 9, 2026
42.94
43.97
42.65
42.74
40.91
4,373,349
Mar 6, 2026
43.14
46.03
42.79
44.36
42.45
4,867,273
Mar 5, 2026
42.89
43.53
42.89
43.14
41.28
1,538,587
Mar 4, 2026
43.33
43.33
42.60
42.79
40.95
3,621,218
Mar 3, 2026
43.87
43.87
43.28
43.53
41.66
2,600,896
Mar 2, 2026
43.97
44.22
43.38
43.87
41.98
2,121,435
Feb 26, 2026
43.82
44.12
43.43
43.97
42.08
2,839,086
Feb 25, 2026
44.02
44.07
43.63
43.77
41.89
3,410,051
Feb 24, 2026
44.12
44.41
44.02
44.02
42.13
1,869,058
Feb 23, 2026
44.56
44.66
43.92
44.12
42.22
2,685,813
Feb 11, 2026
44.66
44.66
44.22
44.46
42.55
1,505,231
Feb 10, 2026
44.12
44.36
43.72
44.31
42.41
2,143,483
Feb 9, 2026
44.22
44.51
43.97
44.02
42.13
1,456,174
Feb 6, 2026
44.56
44.56
43.97
44.07
42.17
1,644,443
Feb 5, 2026
44.26
44.85
44.26
44.56
42.64
1,033,140
Feb 4, 2026
44.46
44.46
44.12
44.22
42.31
1,881,977
Feb 3, 2026
44.71
44.90
44.17
44.31
42.41
1,431,477
Feb 2, 2026
45.05
45.05
44.31
44.56
42.64
1,749,792
Jan 30, 2026
45.44
45.49
45.05
45.05
43.11
3,068,611
Jan 29, 2026
45.54
45.64
45.29
45.59
43.63
1,275,657
Jan 28, 2026
45.88
45.98
45.44
45.64
43.67
1,626,172
Jan 27, 2026
46.27
46.76
45.69
45.88
43.91
2,164,143
Jan 26, 2026
45.69
46.08
45.69
45.98
44.00
1,287,652
Jan 23, 2026
45.34
46.08
45.34
45.69
43.72
1,436,785
Jan 22, 2026
45.59
45.64
45.24
45.34
43.39
1,164,560
Jan 21, 2026
45.59
45.59
45.15
45.24
43.30
1,953,886
Jan 20, 2026
45.49
45.78
45.49
45.64
43.67
1,089,754
Jan 19, 2026
45.59
46.22
45.39
45.78
43.81
1,791,551
Jan 16, 2026
46.08
46.27
45.73
45.83
43.86
1,451,937
Jan 15, 2026
46.37
46.42
45.93
46.03
44.05
1,067,061
Jan 14, 2026
45.69
46.32
45.64
46.32
44.33
1,626,989
Jan 13, 2026
45.64
45.69
45.29
45.59
43.63
1,138,488
Jan 12, 2026
45.88
45.88
45.34
45.34
43.39
1,888,466
Jan 9, 2026
45.39
45.88
45.15
45.88
43.91
1,399,806
Jan 8, 2026
45.34
45.44
45.10
45.34
43.39
1,746,596
Jan 7, 2026
45.20
45.64
45.15
45.34
43.39
1,861,801
Jan 6, 2026
45.34
45.69
45.10
45.24
43.30
2,100,141
Jan 5, 2026
46.08
46.18
45.29
45.34
43.39
4,156,288
Jan 2, 2026
46.62
46.62
45.98
46.08
44.10
1,794,143
Dec 31, 2025
46.96
46.96
46.57
46.62
44.61
885,692
Dec 30, 2025
47.11
47.11
46.67
46.91
44.89
574,232
Dec 29, 2025
46.81
47.21
46.67
47.06
45.03
830,242
Dec 26, 2025
47.01
47.01
46.62
46.76
44.75
612,560
Dec 24, 2025
47.11
47.25
46.67
46.96
44.94
946,133
Dec 23, 2025
47.01
47.50
46.91
47.30
45.27
2,090,162
Dec 22, 2025
47.45
47.65
46.72
47.01
44.99
1,943,692
Dec 19, 2025
45.83
47.84
45.64
47.45
45.41
4,044,068
Dec 18, 2025
45.69
46.03
45.44
45.93
43.95
1,018,106
Dec 17, 2025
45.69
46.03
45.64
45.69
43.72
1,330,321
Dec 16, 2025
45.88
45.98
45.69
45.93
43.95
1,278,109
Dec 15, 2025
46.13
46.22
45.88
46.18
44.19
963,428
Dec 12, 2025
46.57
46.67
46.22
46.22
44.24
728,180
Dec 11, 2025
46.37
46.81
46.08
46.13
44.14
1,307,848
Dec 10, 2025
46.08
46.37
45.83
45.88
43.91
1,238,070
Dec 9, 2025
46.13
46.27
45.98
46.27
44.28
1,047,064
Dec 8, 2025
46.27
46.57
46.22
46.22
44.24
693,281
Dec 5, 2025
46.27
46.37
46.08
46.27
44.28
952,091
Dec 4, 2025
46.42
46.67
46.27
46.37
44.38
518,620
Dec 3, 2025
46.62
46.76
46.32
46.42
44.42
849,070
Dec 2, 2025
46.52
46.96
46.52
46.57
44.56
724,016
Dec 1, 2025
46.96
47.11
46.52
46.52
44.52
937,190
Nov 28, 2025
47.06
47.21
46.81
46.96
44.94
690,089
Nov 27, 2025
46.91
47.40
46.91
47.11
45.08
632,487
Nov 26, 2025
46.62
47.45
46.62
47.21
45.17
1,279,845
Nov 25, 2025
47.16
47.16
46.57
46.72
44.71
858,314
Nov 24, 2025
47.01
47.30
46.81
47.11
45.08
1,772,343
Nov 21, 2025
46.27
47.01
46.27
46.67
44.66
1,753,635
Nov 20, 2025
45.73
46.42
45.73
46.27
44.28
943,986
Nov 19, 2025
45.98
46.08
45.54
45.64
43.67
1,246,674
Nov 18, 2025
46.32
46.47
45.69
45.93
43.95
1,608,189
Nov 17, 2025
46.08
46.91
45.93
46.42
44.42
1,581,235
Nov 14, 2025
46.42
47.25
45.69
46.42
44.42
1,462,255
Nov 13, 2025
47.45
47.45
46.37
46.42
44.42
2,637,316
Nov 12, 2025
46.47
47.74
46.47
47.45
45.41
1,736,780
Nov 11, 2025
46.76
47.16
46.47
46.47
44.47
1,329,223
Nov 10, 2025
47.70
47.70
46.37
46.76
44.75
2,688,469
Nov 7, 2025
48.77
48.77
47.70
47.70
45.64
1,369,272
Nov 6, 2025
48.09
48.82
48.04
48.77
46.68
1,941,609
