Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	34.000	34.200	33.650	33.850	30.765	26,336
2023-08-04	34.000	35.200	34.000	35.200	31.992	9,733
2023-08-02	34.850	35.250	34.200	35.250	32.038	25,124
2023-08-01	35.300	35.450	34.850	35.450	32.219	8,650
2023-07-31	35.650	36.200	35.400	36.100	32.810	3,244
2023-07-28	36.000	36.350	35.350	36.350	33.037	20,565
2023-07-27	35.350	36.250	35.350	36.250	32.946	1,124
2023-07-26	36.450	36.450	36.450	36.450	33.128	1
2023-07-25	35.850	36.600	35.350	36.600	33.265	21,925
2023-07-24	35.950	36.150	35.950	36.000	32.719	14,055
2023-07-21	35.500	36.550	35.500	36.000	32.719	2,165
2023-07-20	35.500	36.650	35.500	36.550	33.219	30,276
2023-07-19	35.500	36.150	35.350	36.150	32.856	15,139
2023-07-18	35.500	36.100	35.350	36.100	32.810	20,003
2023-07-17	35.500	36.650	35.500	36.000	32.719	11,304
2023-07-14	36.150	36.150	35.400	36.050	32.765	9,732
2023-07-13	35.900	36.300	35.900	36.300	32.992	6,488
2023-07-12	35.550	35.900	35.350	35.900	32.628	19,463
2023-07-11	35.750	36.150	35.500	36.150	32.856	14,303
2023-07-10	35.850	36.200	35.800	36.200	32.901	4,358
2023-07-07	35.950	36.100	35.850	36.100	32.810	7,569
2023-07-06	35.950	36.000	35.850	35.850	32.583	21,623
2023-07-05	36.000	36.150	35.950	36.150	32.856	6,488
2023-07-04	36.000	36.650	36.000	36.650	33.310	4,424
2023-07-03	35.350	36.500	35.350	36.000	32.719	22,708
2023-06-30	35.050	36.050	35.050	36.050	32.765	19,473
2023-06-29	35.050	35.050	34.700	35.050	31.856	8,896
2023-06-28	34.900	35.050	34.900	35.050	31.856	1,082
2023-06-27	34.900	35.900	34.900	35.900	32.628	1,082
2023-06-26	35.900	35.900	35.900	35.900	32.628	1
2023-06-21	35.900	35.900	35.900	35.900	32.628	1
2023-06-20	35.900	35.900	35.900	35.900	32.628	1
2023-06-19	35.700	36.150	34.900	34.900	31.720	3,501
2023-06-16	35.150	35.150	35.150	35.150	31.947	1,081
2023-06-15	34.850	35.700	34.850	35.700	32.447	19,462
2023-06-14	36.000	36.150	35.450	35.600	32.356	20,712
2023-06-13	35.650	36.000	35.500	36.000	32.719	14,225
2023-06-12	35.700	35.700	35.700	35.700	32.447	1
2023-06-09	35.500	35.500	35.350	35.350	32.128	4,324
2023-06-08	35.000	35.550	35.000	35.150	31.947	14,056
2023-06-07	35.650	35.650	35.000	35.000	31.810	337
2023-06-06	35.250	35.700	35.000	35.250	32.038	13,110
2023-06-05	35.700	35.700	35.050	35.300	32.083	8,931
2023-06-02	35.800	35.800	35.150	35.150	31.947	3,331
2023-06-01	35.350	35.350	35.200	35.200	31.992	2,289
2023-05-31	35.850	35.850	35.800	35.800	32.537	1,189
2023-05-30	35.200	35.500	35.200	35.500	32.265	10,379
2023-05-29	35.700	35.850	35.250	35.800	32.537	14,080
2023-05-26	36.050	36.050	36.000	36.000	32.719	2,162
2023-05-25	35.950	36.250	35.950	36.250	32.946	2
2023-05-24	36.000	36.000	35.950	36.000	32.719	6,196
2023-05-23	37.100	37.250	36.800	36.800	33.446	15,169
2023-05-22	35.300	36.000	35.300	36.000	32.719	4,325
2023-05-19	35.950	35.950	35.950	35.950	32.674	1
2023-05-18	36.000	36.000	35.750	36.000	32.719	12,974
2023-05-17	36.100	37.000	36.000	36.850	33.492	14,055
2023-05-16	35.400	35.950	35.400	35.950	32.674	14,056
2023-05-15	35.800	35.800	35.800	35.800	32.537	3,243
2023-05-12	35.600	35.750	35.500	35.750	32.492	5,405
2023-05-11	35.850	36.300	35.850	36.300	32.992	1,140

← NewerPage 14 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.