TWSE · 1231 · stock

Lian Hwa Foods Corporation (1231) stock price history

Every TWSE trading session of Lian Hwa Foods Corporation from Jan 4, 2000 to Nov 13, 2026: 6,600 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1231 data, free keyYear by year table

1231 adjusted close, 2000 to 2026

1231Lian Hwa Foods Corporation
NT$72.90-12.9% over one year
20052010201520202025
NT$142.72
All time high, 2025
NT$91.03
52 week high, NT$68.30 low
6,600
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1231 key facts

  • Lian Hwa Foods Corporation (1231) closed at NT$72.90 on Nov 13, 2026 on TWSE.
  • 1231's all time high close is NT$142.72, set on Feb 21, 2025; its all time low close is NT$1.44 on Oct 27, 2008.
  • 1231's 52 week range is NT$68.30 to NT$91.03.
  • 1231 returned -12.9% over the year to Nov 13, 2026 and +88.1% over five years.
  • Over ten years 1231 returned +590%, +21.3% a year compounded.
  • 1231's deepest drawdown was -75.4% from Feb 22, 2000 to Oct 27, 2008.
  • DataCedar holds 6,600 daily sessions of 1231 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1231 price chart, 2000 to 2026

1231 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$1.50NT$6.53NT$28.41NT$123.48200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1231 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months-9.7%
6 months-5.1%
Year to date-17.0%
1 year-12.9%
3 years+16.6%
5 years+88.1%
10 years+589.6%
Since Jan 4, 2000+1,226%
Compound annual growth, 26.9 years+10.1%

1231 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$142.72 on Feb 21, 2025
All time low close
NT$1.44 on Oct 27, 2008
52 week high
NT$91.03 on Dec 1, 2025
52 week low
NT$68.30 on Nov 6, 2026
Deepest drawdown
-75.4% from Feb 22, 2000 to Oct 27, 2008, recovered Jul 29, 2010
Best single session
+21.1% on Oct 9, 2000
Worst single session
-9.9% on Apr 7, 2025
Volatility, 1 year annualised
21.0%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
13.3×
Best calendar year
2010, +106%
Worst calendar year
2025, -22%

1231 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$87.20NT$87.46NT$68.30NT$72.90-16.3%83.3M207
2025NT$111.45NT$145.12NT$82.38NT$87.11-21.6%121.5M242
2024NT$62.90NT$113.85NT$60.67NT$111.05+77.0%59.7M241
2023NT$47.83NT$67.13NT$46.81NT$62.75+31.0%74.2M237
2022NT$39.27NT$54.25NT$38.59NT$47.90+22.0%112.6M246
2021NT$23.85NT$41.82NT$22.44NT$39.27+66.3%210M243
2020NT$19.38NT$23.65NT$14.40NT$23.62+21.9%121.2M245
2019NT$15.56NT$20.37NT$15.50NT$19.38+24.9%109.7M241
2018NT$13.26NT$15.86NT$12.85NT$15.52+17.1%95.2M242
2017NT$11.11NT$13.55NT$11.11NT$13.26+19.6%103.8M242
2016NT$9.37NT$11.23NT$8.74NT$11.09+18.6%80.3M244
2015NT$10.11NT$11.93NT$7.34NT$9.35-7.5%120.1M246
2014NT$10.69NT$12.50NT$9.12NT$10.11-5.6%195.2M248
2013NT$9.24NT$14.23NT$8.90NT$10.71+16.8%323.4M243
2012NT$8.30NT$10.05NT$7.68NT$9.17+10.5%331.3M248
2011NT$6.33NT$11.18NT$5.05NT$8.30+32.7%918.7M243
2010NT$3.03NT$6.91NT$2.76NT$6.25+106.4%1B242
2009NT$1.86NT$3.07NT$1.70NT$3.03+67.2%295.5M236
2008NT$2.17NT$3.09NT$1.34NT$1.81-15.6%8.9B246
2007NT$2.08NT$3.17NT$1.86NT$2.15+3.0%519.4M237
2006NT$1.66NT$2.14NT$1.52NT$2.08+25.2%1.8B233
2005NT$1.68NT$2.10NT$1.52NT$1.66+0.6%234.8M248
2004NT$1.75NT$2.47NT$1.51NT$1.66-5.6%437M261
2003NT$2.04NT$2.67NT$1.45NT$1.75-14.2%593.9M261
2002NT$2.54NT$3.38NT$1.91NT$2.04-19.6%1.2B261
2001NT$2.24NT$2.85NT$1.48NT$2.54+13.3%560.8M261
2000NT$5.58NT$5.91NT$2.22NT$2.24n/a62.8B256

1231 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$72.90-1.2%
October 2026NT$73.80-7.3%
September 2026NT$79.60-1.1%
August 2026NT$80.50-1.2%
July 2026NT$81.50+4.8%
June 2026NT$77.73+1.9%
May 2026NT$76.31-1.5%
April 2026NT$77.47-6.0%
March 2026NT$82.38+6.7%
February 2026NT$77.20-8.1%
January 2026NT$83.98-3.6%
December 2025NT$87.11-2.4%

About the 1231 data

Daily bars. 6,600 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A1231/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1220 Tai Roun Products Co.,Ltd.
  • 1225 Formosa Oilseed Processing Co., Ltd.
  • 1227 Standard Foods Corporation
  • 1229 Lien Hwa Industrial Holdings Corporation
  • 1232 TTET Union Corporation
  • 1233 Ten Ren Tea Co., Ltd.
  • 1234 Hey Song Corporation
  • 1235 Shin Tai Industry Co., Ltd.

Common questions

1231 share price history

Start with any symbol.

Start free