Lian Hong Art. Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	24.950	25.050	24.900	25.050	23.857	8,614
2024-05-03	25.050	25.100	24.950	24.950	23.762	2,195
2024-05-02	25.350	25.350	25.000	25.100	23.905	7,443
2024-04-30	25.300	25.400	25.200	25.400	24.191	9,817
2024-04-29	25.400	25.800	25.400	25.800	24.571	2,279
2024-04-26	25.800	25.900	25.300	25.300	24.095	9,457
2024-04-25	25.950	25.950	25.300	25.950	24.714	2,101
2024-04-24	25.900	25.950	25.250	25.400	24.191	18,839
2024-04-23	25.550	25.950	25.300	25.850	24.619	8,782
2024-04-22	26.050	26.100	25.550	25.650	24.429	42,127
2024-04-19	26.800	26.800	25.800	25.900	24.667	23,177
2024-04-18	27.300	27.300	26.850	27.300	26.000	11,027
2024-04-17	26.850	27.100	26.700	27.050	25.762	66,934
2024-04-16	28.450	28.450	26.800	27.300	26.000	47,833
2024-04-15	29.250	29.250	28.600	29.000	27.619	12,614
2024-04-12	29.700	29.750	28.900	29.650	28.238	30,748
2024-04-11	29.000	29.000	28.600	28.650	27.286	11,942
2024-04-10	29.100	29.100	28.800	29.000	27.619	41,370
2024-04-09	29.100	29.100	28.600	29.100	27.714	3,161
2024-04-08	29.450	29.450	29.400	29.400	28.000	3,223
2024-04-03	29.450	29.700	29.450	29.700	28.286	22
2024-04-02	29.050	29.900	29.050	29.150	27.762	3,270
2024-04-01	30.000	30.000	29.500	29.900	28.476	30,873
2024-03-29	30.050	30.150	30.050	30.150	28.714	7,350
2024-03-28	30.000	30.500	30.000	30.000	28.571	22,081
2024-03-27	30.000	30.000	29.900	29.900	28.476	3,360
2024-03-26	29.950	29.950	29.950	29.950	28.524	0
2024-03-25	29.950	29.950	29.950	29.950	28.524	0
2024-03-22	29.950	30.500	29.900	29.950	28.524	70,546
2024-03-21	30.500	30.500	29.500	29.550	28.143	13,765
2024-03-20	30.850	30.850	30.050	30.300	28.857	18,011
2024-03-19	29.550	31.950	29.550	30.950	29.476	60,241
2024-03-18	29.600	29.900	29.500	29.700	28.286	48,619
2024-03-15	29.600	29.600	29.300	29.300	27.905	106
2024-03-14	28.950	29.900	28.950	29.300	27.905	17,337
2024-03-13	29.450	29.450	28.700	28.700	27.333	52,710
2024-03-12	30.100	30.100	28.700	29.500	28.095	59,657
2024-03-11	28.650	32.450	28.600	30.350	28.905	165,213
2024-03-08	26.850	26.950	26.100	26.500	25.238	275,630
2024-03-07	27.500	27.500	26.100	26.900	25.619	82,414
2024-03-06	27.850	27.900	27.450	27.900	26.571	7,566
2024-03-05	27.900	27.900	27.850	27.850	26.524	2,206
2024-03-04	28.000	28.000	27.400	27.850	26.524	32,244
2024-03-01	27.950	28.000	27.800	27.950	26.619	22,393
2024-02-29	28.500	28.500	27.300	27.600	26.286	35,296
2024-02-27	27.950	28.500	27.950	28.250	26.905	10,501
2024-02-26	28.800	28.900	28.000	28.800	27.429	22,051
2024-02-23	28.900	29.000	28.700	28.800	27.429	12,826
2024-02-22	29.450	29.500	29.000	29.350	27.952	21,047
2024-02-21	29.600	29.750	29.400	29.650	28.238	33,321
2024-02-20	29.300	29.600	29.300	29.450	28.048	29,239
2024-02-19	29.450	29.550	29.450	29.450	28.048	8,889
2024-02-16	28.800	29.450	28.800	29.400	28.000	6,831
2024-02-15	29.650	29.650	29.200	29.450	28.048	24,371
2024-02-05	29.550	29.650	29.000	29.500	28.095	33,711
2024-02-02	29.700	29.800	29.000	29.550	28.143	19,216
2024-02-01	29.600	29.900	29.000	29.900	28.476	21,154
2024-01-31	29.300	29.300	29.300	29.300	27.905	1,050
2024-01-30	29.600	29.950	29.500	29.500	28.095	25,200
2024-01-29	29.600	29.950	29.600	29.950	28.524	7,054

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	0.5098 TWD
2022-08-22	0.8242 TWD
2021-07-22	4.0000 TWD
2020-08-07	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.