Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.650	14.050	13.650	14.000	14.000	34,225
2026-07-23	14.000	14.000	13.650	13.800	13.800	35,301
2026-07-22	13.950	14.400	13.750	13.800	13.800	105,022
2026-07-21	13.700	13.950	13.700	13.800	13.800	63,440
2026-07-20	14.900	14.900	13.500	13.700	13.700	170,863
2026-07-17	15.200	15.200	14.550	14.900	14.900	49,596
2026-07-16	15.500	15.500	15.000	15.000	15.000	7,000
2026-07-15	14.950	15.500	14.850	15.500	15.500	20,601
2026-07-14	15.500	15.500	15.000	15.000	15.000	21,600
2026-07-13	15.950	15.950	15.200	15.350	15.350	44,101
2026-07-10	15.900	15.900	15.900	15.900	15.900	0
2026-07-09	15.950	15.950	15.550	15.900	15.900	5,150
2026-07-08	16.300	16.800	15.550	15.550	15.550	69,306
2026-07-07	16.200	17.050	16.200	16.850	16.850	48,514
2026-07-06	17.450	17.850	16.600	16.800	16.800	133,688
2026-07-03	16.000	16.600	15.900	16.600	16.600	65,906
2026-07-02	15.500	15.950	15.450	15.600	15.600	10,301
2026-07-01	16.200	16.200	15.600	15.800	15.800	19,889
2026-06-30	15.700	16.000	15.700	15.950	15.950	915
2026-06-29	15.750	15.850	15.750	15.750	15.750	5,854
2026-06-26	16.350	16.450	15.750	15.800	15.800	78,968
2026-06-25	16.950	16.950	16.350	16.350	16.350	9,450
2026-06-24	16.400	16.900	16.400	16.400	16.400	19,455
2026-06-23	16.400	16.500	16.400	16.500	16.500	18,050
2026-06-22	17.200	17.200	16.400	16.400	16.400	35,755
2026-06-18	16.400	16.800	16.400	16.400	16.400	39,700
2026-06-17	16.450	16.700	16.000	16.700	16.700	87,266
2026-06-16	16.450	16.450	16.450	16.450	16.450	200
2026-06-15	16.450	17.050	16.450	17.050	17.050	520
2026-06-12	16.450	16.550	15.800	16.550	16.550	87,563
2026-06-11	16.550	16.550	16.450	16.450	16.450	15,319
2026-06-10	16.600	16.800	16.600	16.600	16.600	14,096
2026-06-09	16.550	16.700	16.300	16.550	16.550	56,884
2026-06-08	16.800	17.200	14.650	16.700	16.700	150,663
2026-06-05	17.300	17.900	17.250	17.900	17.900	21,361
2026-06-04	17.400	18.050	17.400	18.050	18.050	4,780
2026-06-03	17.650	18.350	17.350	18.000	18.000	126,166
2026-06-02	17.650	17.900	17.150	17.650	17.650	32,067
2026-06-01	18.050	18.050	16.850	17.900	17.900	134,395
2026-05-29	18.100	18.900	18.100	18.850	18.850	19,890
2026-05-28	18.200	18.900	18.150	18.700	18.700	27,367
2026-05-27	19.800	19.800	18.050	18.950	18.950	162,191
2026-05-26	20.500	20.500	19.000	19.300	19.300	170,714
2026-05-25	19.650	20.450	19.600	20.250	20.250	47,631
2026-05-22	20.900	20.900	19.800	20.550	20.550	58,940
2026-05-21	22.800	22.800	20.600	20.800	20.800	102,981
2026-05-20	21.000	22.750	21.000	22.150	22.150	182,854
2026-05-19	20.700	21.550	20.550	21.550	21.550	69,909
2026-05-18	19.900	20.650	19.700	20.650	20.650	45,113
2026-05-15	20.100	20.600	19.650	20.150	20.150	131,385
2026-05-14	21.500	21.600	19.900	20.500	20.500	102,538
2026-05-13	23.050	23.050	19.350	22.000	22.000	275,794
2026-05-12	19.600	31.750	19.600	23.350	23.350	573,593
2026-05-11	20.800	20.800	19.900	19.900	19.900	31,882
2026-05-08	20.250	21.800	20.250	20.900	20.900	241,549
2026-05-07	20.550	20.550	19.150	20.500	20.500	148,518
2026-05-06	20.800	20.800	19.700	20.600	20.600	145,646
2026-05-05	20.900	21.200	20.650	20.850	20.850	77,004
2026-05-04	22.400	22.400	20.900	20.900	20.900	40,203
2026-04-30	21.400	22.500	20.150	21.800	21.800	149,942

← NewerPage 2 of 21 · 1,216 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.