Taiwan - Delayed Quote TWD

Luhai Holding Corp. (2115.TW)

29.00
+0.15
+(0.52%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202529.1529.2028.7029.0029.0031,166
May 12, 202528.7028.8528.6528.8528.8533,000
May 9, 202528.4528.7528.2028.7028.7077,000
May 8, 202528.3528.6528.3528.5528.5538,000
May 7, 202528.6528.6528.1528.3028.3042,000
May 6, 202528.5528.7028.0028.2028.2043,000
May 5, 202528.3028.3027.8527.8527.8521,021
May 2, 202528.4528.5528.3028.3028.3016,000
Apr 30, 202528.5528.5528.0528.1028.10108,177
Apr 29, 202527.5528.2527.5528.0028.0040,000
Apr 28, 202527.9527.9527.6527.7027.709,864
Apr 25, 202527.3027.8027.3027.7527.7539,000
Apr 24, 202527.4027.4027.1527.2527.2533,177
Apr 23, 202527.2527.3527.0027.2027.20134,000
Apr 22, 202527.1027.4027.1027.1527.1533,019
Apr 21, 202527.2527.2527.0027.2027.2037,049
Apr 18, 202527.1027.5027.1027.2527.2532,000
Apr 17, 202527.1527.4027.0527.2527.2533,000
Apr 16, 202527.7027.8027.2027.3527.3525,000
Apr 15, 202527.2527.9027.2527.6527.6554,001
Apr 14, 202527.2028.0527.1027.2027.2046,162
Apr 11, 202527.0027.3027.0027.2027.2040,000
Apr 10, 202527.8528.1027.1027.9527.95108,055
Apr 9, 202526.4526.8025.9526.1026.10169,839
Apr 8, 202527.0027.3026.5526.7526.75127,025
Apr 7, 202527.0027.0027.0027.0027.00237,335
Apr 2, 202529.8030.1029.6030.0030.0065,000
Apr 1, 202529.7030.0529.7029.8029.8024,000
Mar 31, 202529.9529.9529.3029.7029.7047,056
Mar 28, 202530.5030.5030.2030.2030.2041,061
Mar 27, 202530.8030.9030.7530.8030.8032,076
Mar 26, 202530.8531.0030.5531.0031.0025,099
Mar 25, 202530.6530.9530.6530.9530.957,012
Mar 24, 202530.5030.6530.5030.6530.6510,000
Mar 21, 202530.9030.9030.8030.8530.8546,000
Mar 20, 202530.6030.9030.6030.8530.8543,000
Mar 19, 202530.4030.8030.3030.7030.7063,222
Mar 18, 202530.5030.6030.3530.6030.6063,549
Mar 17, 202530.3530.7030.3530.3530.3564,000
Mar 14, 202530.2530.4530.2530.3030.3015,000
Mar 13, 202530.4530.8530.3530.3530.3547,000
Mar 12, 202530.2030.7030.1530.1530.1538,000
Mar 11, 202529.9530.2529.9530.1530.1522,000
Mar 10, 202530.4031.2530.1030.2030.2049,619
Mar 7, 202530.4030.4030.2030.4030.4010,000
Mar 6, 202530.5030.6530.1530.4530.4539,035
Mar 5, 202530.0530.4030.0530.1030.1076,113
Mar 4, 202529.8530.7529.8530.3530.3542,000
Mar 3, 202530.0530.1530.0530.1530.1530,000
Feb 27, 202530.3530.3530.2030.2030.2017,063
Feb 26, 202530.1530.4530.1530.4530.4521,154
Feb 25, 202530.2530.2530.1030.1030.1033,288
Feb 24, 202529.9530.3029.9530.3030.3025,079
Feb 21, 202530.2030.4530.1530.4530.4529,303
Feb 20, 202530.2030.3530.2030.2530.2523,000
Feb 19, 202530.1030.4030.1030.3530.3526,004
Feb 18, 202530.1030.2030.0530.2030.2021,034
Feb 17, 202530.1030.2030.0530.2030.2053,798
Feb 14, 202529.9530.0529.7530.0530.0543,000
Feb 13, 202529.8030.0029.7029.9529.9553,062
Feb 12, 202529.8029.9029.6529.9029.9019,000
Feb 11, 202529.9030.0529.8029.8029.8028,000
Feb 10, 202529.6030.0529.6029.9529.9574,000
Feb 7, 202530.1530.1529.6529.9029.9079,144
Feb 6, 202529.5529.8029.3529.6029.6022,859
Feb 5, 202529.5029.5529.2529.4529.4530,000
Feb 4, 202529.4529.4529.2529.2529.2518,729
Feb 3, 202529.4029.5529.1529.4529.4522,099
Jan 22, 202529.3029.6529.2529.5029.5045,000
Jan 21, 202529.3529.4529.1029.4529.4543,000
Jan 20, 202529.8029.9529.3029.3529.3591,030
Jan 17, 202529.7029.7029.4029.4029.4038,257
Jan 16, 202529.7029.8029.6029.7029.7036,154
Jan 15, 202529.7030.0529.5029.8029.8093,846
Jan 14, 202529.7529.7529.1529.4529.4529,203
Jan 13, 202529.5029.5029.1029.4529.4571,000
Jan 10, 202529.9030.0029.5029.5029.5040,108
Jan 9, 202530.2030.2029.9029.9029.9063,071
Jan 8, 202530.5030.5030.2530.3030.3023,023
Jan 7, 202530.5030.5530.2530.5030.5060,000
Jan 6, 202530.6530.6530.4530.6030.6029,020
Jan 3, 202530.6531.2030.4030.7030.7024,399
Jan 2, 202530.6030.9030.4030.6030.6021,505
Dec 31, 202430.8030.8030.6030.6030.604,633
Dec 30, 202430.7030.8530.5530.8030.8018,140
Dec 27, 202430.9031.1530.6530.8030.8014,000
Dec 26, 202430.8530.9030.7530.9030.909,000
Dec 25, 202431.0031.3531.0031.2031.205,000
Dec 24, 202430.7030.7030.5530.7030.707,204
Dec 23, 202431.3031.8030.7030.7030.7031,000
Dec 20, 202430.3530.6030.2530.4530.4533,801
Dec 19, 202430.4530.9530.3530.6030.6058,000
Dec 18, 202430.8531.1530.7030.7030.7014,000
Dec 17, 202430.3531.0030.3030.8030.8079,100
Dec 16, 202430.6530.6530.5530.5530.5512,000
Dec 13, 202430.7530.7530.6530.7530.759,099
Dec 12, 202430.7531.1030.7530.8530.8512,000
Dec 11, 202430.8530.9030.8030.9030.9011,025
Dec 10, 202430.9531.0030.9030.9530.9517,154
Dec 9, 202431.4531.7031.0031.2031.20125,000
Dec 6, 202430.9531.0530.6530.8030.8088,949
Dec 5, 202430.7030.7030.5030.6530.6573,204
Dec 4, 202430.6531.2030.6530.7030.7037,001
Dec 3, 202430.7030.9030.6030.8530.8561,000
Dec 2, 202430.8531.0530.6030.6530.6576,290
Nov 29, 202430.7531.4530.7531.0531.0516,000
Nov 28, 202430.9030.9030.6030.7530.7578,000
Nov 27, 202430.9531.0030.7530.9530.9568,000
Nov 26, 202431.2031.2030.9531.0531.0521,034
Nov 25, 202431.1031.4031.1031.3031.3024,167
Nov 22, 202430.9031.0030.9031.0031.008,381
Nov 21, 202430.8031.0530.8031.0031.0010,154
Nov 20, 202430.9530.9530.9530.9530.9538,692
Nov 19, 202430.8031.0030.8031.0031.0026,200
Nov 18, 202430.9531.0030.8531.0031.0029,406
Nov 15, 202430.5531.0030.5530.9530.9533,104
Nov 14, 202431.0031.1030.8030.8030.8082,040
Nov 13, 202430.8031.1030.8031.0031.0070,921
Nov 12, 202431.0031.5030.9530.9530.9598,000
Nov 11, 202431.6031.6031.3031.4031.4031,000
Nov 8, 202432.3032.3031.5531.6031.6091,000
Nov 7, 202432.1032.6031.9032.1032.10149,000
Nov 6, 202432.6032.7032.2532.2532.25199,697
Nov 5, 202431.8032.3031.6031.9031.90367,061
Nov 4, 202431.7032.6531.7032.5532.55323,130
Nov 1, 202431.5031.9031.5031.8031.80135,000
Oct 30, 202431.5531.5531.4031.5031.509,000
Oct 29, 202431.2531.6031.2031.5531.5526,000
Oct 28, 202431.6031.7531.1031.5531.5587,049
Oct 25, 202431.4031.5031.3531.5031.5027,000
Oct 24, 202431.7031.7531.4031.4531.4572,100
Oct 23, 202431.4031.4531.3531.4531.4551,000
Oct 22, 202431.3531.4031.1531.3031.3018,000
Oct 21, 202431.4031.4531.2531.4031.4086,099
Oct 18, 202431.4031.5031.2031.4031.4096,624
Oct 17, 202431.0531.4531.0031.3531.3548,000
Oct 16, 202431.0031.2030.9031.2031.2041,000
Oct 15, 202431.3031.3031.1031.2031.2080,467
Oct 14, 202431.6531.7031.3031.4031.4030,096
Oct 11, 202431.7531.8031.5031.5531.5552,003
Oct 9, 202431.5031.6531.3031.6531.6555,324
Oct 8, 202432.0032.0531.5531.7031.7080,000
Oct 7, 202431.3032.1531.2531.8031.80176,999
Oct 4, 202431.5031.5031.1031.2531.2546,049
Oct 1, 202431.2531.3031.1531.3031.3044,000
Sep 30, 202431.1031.3030.8031.3031.3038,249
Sep 27, 202431.2031.2531.0531.2031.2020,148
Sep 26, 202431.1531.3031.1531.2531.2567,251
Sep 25, 202431.2531.3030.8031.1031.1030,199
Sep 24, 202431.1031.2030.9531.1031.1020,000
Sep 23, 202431.1531.2530.9531.0531.0529,351
Sep 20, 202431.0031.1531.0031.1531.1551,005
Sep 19, 202431.1531.1530.9030.9030.9071,316
Sep 18, 202431.2531.2530.9030.9030.9058,000
Sep 16, 202430.6530.9030.6030.7030.7022,000
Sep 13, 202430.7531.1030.7530.8530.8590,651
Sep 12, 202431.0031.0030.5530.7530.7561,101
Sep 11, 202430.3531.0030.2030.7530.75115,000
Sep 10, 202430.5030.6030.2530.4030.4039,338
Sep 9, 202430.2030.7030.2030.5530.5535,000
Sep 6, 202430.8030.8530.5530.7030.7054,010
Sep 5, 202430.5030.6030.3530.6030.6023,000
Sep 4, 202430.7530.8030.3030.3030.30102,116
Sep 3, 202431.3531.5031.3531.5031.5016,314
Sep 2, 202431.5531.6031.4031.6031.6021,101
Aug 30, 202431.5031.5531.4531.5531.5530,120
Aug 29, 202431.3531.5531.2531.4531.4520,000
Aug 28, 202431.5531.5531.3031.4531.4569,149
Aug 27, 202431.4031.5531.2031.5531.5526,100
Aug 26, 202431.8031.8031.4031.6031.6071,901
Aug 23, 202431.5031.7031.2531.7031.70112,209
Aug 22, 202431.4531.7031.3031.7031.70125,953
Aug 21, 202431.4031.8031.0531.3031.30317,597
Aug 20, 202430.5030.6030.3030.6030.6038,500
Aug 19, 202430.2030.5030.1030.5030.5077,752
Aug 16, 202429.8530.8529.8530.2030.2088,991
Aug 15, 202430.0030.0529.6530.0530.05121,000
Aug 14, 202430.5530.7030.0030.0030.00141,402
Aug 13, 202430.2030.7529.8530.5530.55143,550
Aug 12, 202429.9030.3529.9030.2030.2024,000
Aug 9, 202429.5530.1029.5530.0530.0580,000
Aug 8, 202429.2529.6029.1529.4529.4531,800
Aug 7, 202428.9029.9528.9029.6529.6570,500
Aug 6, 202428.7529.6528.0528.9028.90107,090
Aug 5, 202429.6029.6028.5028.6028.60276,000
Aug 2, 202430.5530.6530.3030.4030.4056,000
Aug 1, 202430.7030.9030.5030.8030.80128,000
Jul 31, 202430.3030.7030.3030.7030.7078,000
Jul 30, 202430.0530.3029.9530.2530.2536,000
Jul 29, 202430.3030.6530.2030.2030.2091,200
Jul 26, 202430.0030.3030.0030.2530.2552,000
Jul 23, 202430.3530.4030.1530.1530.1539,300
Jul 22, 202430.5530.6529.7030.1530.15222,029
Jul 19, 202431.1031.2030.6030.7030.70117,002
Jul 18, 202431.1531.2031.0031.1031.1093,199
Jul 17, 202431.3531.3531.0531.1531.15212,000
Jul 16, 2024 1 Dividend
Jul 16, 202431.4531.5031.2031.4031.40153,020
Jul 16, 2024 1050:1000 Stock Splits
Jul 15, 202432.2432.3832.1932.1931.19270,423
Jul 12, 202432.2932.2932.0032.2931.2867,297
Jul 11, 202432.5232.5232.2432.2931.2887,674
Jul 10, 202432.3832.4332.2932.3831.3863,058
Jul 9, 202432.8632.9031.9532.3831.38148,049
Jul 8, 202432.1432.6731.8632.0531.05162,749
Jul 5, 202431.7131.7631.6731.7130.7333,125
Jul 4, 202431.6731.7131.5231.6730.68101,954
Jul 3, 202431.6731.6731.6231.6730.6830,449
Jul 2, 202431.5231.7131.5231.6730.6823,099
Jul 1, 202431.7131.8631.6731.7130.7378,749
Jun 28, 202431.6731.7131.5731.7130.7362,054
Jun 27, 202431.5731.6231.5231.6230.6416,799
Jun 26, 202431.7131.8631.5231.7130.73152,249
Jun 25, 202432.1432.1431.6231.6730.6841,105
Jun 24, 202431.9031.9031.6231.7130.7373,499
Jun 21, 202431.7131.7631.4831.7630.78110,617
Jun 20, 202431.7131.9031.6731.8130.8292,402
Jun 19, 202431.8131.9031.7131.7130.73168,001
Jun 18, 202432.1432.1431.8131.8630.8760,029
Jun 17, 202431.8632.1931.8631.8630.87160,649
Jun 14, 202431.8632.0031.5231.8630.87135,554
Jun 13, 202432.1032.1031.7631.8630.8757,224
Jun 12, 202432.2432.2931.7631.8630.8795,043
Jun 11, 202432.1032.2931.7131.7630.7847,249
Jun 7, 202431.8132.2931.7631.9030.91149,099
Jun 6, 202431.7631.8131.4331.6230.64103,949
Jun 5, 202431.7132.1431.6731.7630.7883,999
Jun 4, 202431.5731.8131.5731.7130.7351,544
Jun 3, 202431.5231.9531.3331.7130.73248,498
May 31, 202431.2431.6231.2431.5730.59184,807
May 30, 202430.8631.6230.8631.2930.3174,570
May 29, 202431.0531.1430.8630.9029.9490,647
May 28, 202430.8631.0530.8631.0030.0439,617
May 27, 202430.7630.9530.7630.9029.9445,636
May 24, 202430.5230.9530.5230.8629.9037,325
May 23, 202431.1031.1430.4330.7129.76227,849
May 22, 202431.2431.4331.2431.3330.36104,264
May 21, 202432.1432.1431.4331.5230.54189,113
May 20, 202431.8632.1931.5231.9030.91277,304
May 17, 202431.1931.4331.0531.4330.45192,046
May 16, 202431.4331.6231.1431.1930.22154,349
May 15, 202431.1031.6231.1031.2930.31278,249
May 14, 202431.3831.5731.0531.1030.13175,402
May 13, 202431.0531.5230.7631.3830.41275,126

Related Tickers

2239.TW Cayman Engley Industrial Co., Ltd.
28.65
-1.88%
 
1587.TW Cryomax Cooling System Corp.
31.70
+1.44%
 
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
52.70
+1.15%
 
1525.TW Kian Shen Corporation
63.30
+0.80%
 
1568.TW Tsang Yow Industrial Co.,Ltd.
25.35
+1.40%
 
1338.TW Hiroca Holdings Ltd.
24.50
+0.41%
 
1521.TW Ta Yih Industrial Co., Ltd.
28.00
+1.08%
 
2248.TW Shining Victory Motor Electronic Co., Ltd.
51.70
-0.19%
 
1533.TW Mobiletron Electronics Co.,Ltd.
30.70
-0.16%
 
4581.TW World Known MFG (Cayman) Limited
54.60
+3.41%