Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.600	29.600	29.600	29.600	28.191	1
2024-01-25	30.000	30.000	29.300	29.950	28.524	4,210
2024-01-24	28.900	30.000	28.900	30.000	28.571	16,806
2024-01-23	29.300	29.300	29.100	29.100	27.714	2,101
2024-01-22	29.250	29.250	29.250	29.250	27.857	1
2024-01-19	28.900	29.000	28.900	29.000	27.619	1,051
2024-01-18	28.800	29.050	28.800	29.050	27.667	5,323
2024-01-17	28.800	29.000	28.750	29.000	27.619	21,148
2024-01-16	28.850	29.100	28.850	29.000	27.619	12,076
2024-01-15	28.700	29.000	28.700	29.000	27.619	18,031
2024-01-12	29.250	29.250	28.900	29.000	27.619	7,350
2024-01-11	29.800	29.850	29.200	29.500	28.095	12,772
2024-01-10	29.200	30.700	29.200	29.800	28.381	32,792
2024-01-09	29.200	30.200	29.200	30.200	28.762	6
2024-01-08	29.250	30.200	29.250	30.200	28.762	53
2024-01-05	29.050	30.300	29.050	30.200	28.762	6,306
2024-01-04	31.000	31.000	29.000	29.400	28.000	39,766
2024-01-03	31.600	31.650	31.150	31.650	30.143	5,819
2024-01-02	31.700	31.700	31.700	31.700	30.191	1,051
2023-12-29	31.600	32.200	31.600	32.000	30.476	4,935
2023-12-28	31.600	32.200	31.600	31.800	30.286	4,043
2023-12-27	31.300	32.200	31.300	32.150	30.619	13,320
2023-12-26	31.150	32.000	31.100	32.000	30.476	17,856
2023-12-25	31.000	31.250	30.800	31.000	29.524	14,732
2023-12-22	30.300	31.200	30.300	31.100	29.619	15,763
2023-12-21	29.850	30.500	29.850	30.400	28.952	17,379
2023-12-20	29.900	30.500	29.550	29.850	28.429	22,272
2023-12-19	30.000	30.000	29.550	30.000	28.571	13,653
2023-12-18	30.550	30.650	30.000	30.650	29.191	3,448
2023-12-15	31.200	31.200	31.000	31.000	29.524	6,483
2023-12-14	31.350	31.400	31.300	31.300	29.810	6,355
2023-12-13	31.350	31.950	31.350	31.600	30.095	4,260
2023-12-12	31.450	32.300	31.450	31.450	29.952	12
2023-12-11	32.500	32.600	31.400	31.700	30.191	11,036
2023-12-08	30.500	32.100	30.500	31.500	30.000	26,358
2023-12-07	30.500	31.450	30.500	30.500	29.048	14,087
2023-12-06	32.600	32.900	30.450	30.500	29.048	45,848
2023-12-05	33.600	33.600	32.550	32.550	31.000	11,837
2023-12-04	34.000	34.000	34.000	34.000	32.381	1
2023-12-01	34.000	34.000	34.000	34.000	32.381	1,050
2023-11-30	33.750	34.000	33.600	33.650	32.048	22,267
2023-11-29	33.600	33.850	33.350	33.700	32.095	37,917
2023-11-28	33.150	33.650	33.100	33.650	32.048	8,482
2023-11-27	32.750	32.750	32.750	32.750	31.191	3,150
2023-11-24	32.800	33.900	32.800	33.900	32.286	1,264
2023-11-23	32.850	32.850	32.850	32.850	31.286	4,200
2023-11-22	33.800	33.800	33.500	33.500	31.905	5,990
2023-11-21	34.000	34.650	33.800	33.950	32.333	47,168
2023-11-20	34.000	34.000	33.500	33.800	32.191	5,292
2023-11-17	32.500	34.000	32.500	33.500	31.905	24,264
2023-11-16	33.000	33.000	32.700	32.850	31.286	6,310
2023-11-15	32.400	33.250	32.400	32.700	31.143	21,010
2023-11-14	32.500	32.700	32.050	32.700	31.143	88,230
2023-11-13	32.750	32.750	32.550	32.700	31.143	14,700
2023-11-10	33.150	33.300	32.500	33.150	31.571	14,700
2023-11-09	33.450	33.800	32.550	32.650	31.095	37,066
2023-11-08	34.450	34.500	33.250	34.050	32.429	115,736
2023-11-07	32.050	34.850	32.050	33.850	32.238	137,351
2023-11-06	29.350	32.300	29.350	32.150	30.619	56,897
2023-11-03	28.700	29.350	28.700	29.350	27.952	53

← NewerPage 12 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.