Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.450	23.400	21.450	22.000	22.000	81,025
2026-04-27	20.900	22.350	20.800	22.100	22.100	142,732
2026-04-24	20.350	21.150	20.200	20.900	20.900	110,512
2026-04-23	24.100	24.200	20.350	20.750	20.750	347,661
2026-04-22	27.000	27.450	24.550	24.900	24.900	504,775
2026-04-21	25.250	27.550	24.600	26.000	26.000	800,025
2026-04-20	21.850	25.400	21.050	25.050	25.050	821,425
2026-04-17	22.950	23.250	20.150	21.600	21.600	279,794
2026-04-16	22.400	24.950	21.000	22.500	22.500	648,480
2026-04-15	18.850	24.050	17.900	23.300	23.300	916,305
2026-04-14	17.100	19.600	17.050	19.500	19.500	252,751
2026-04-13	17.850	17.850	16.750	17.350	17.350	80,583
2026-04-10	17.550	19.000	17.200	17.450	17.450	229,299
2026-04-09	17.300	18.400	17.050	17.550	17.550	164,622
2026-04-08	16.600	17.400	16.200	17.000	17.000	85,505
2026-04-07	16.550	16.550	16.550	16.550	16.550	2,000
2026-04-02	16.050	16.700	16.050	16.650	16.650	11,109
2026-04-01	17.300	17.300	16.500	16.700	16.700	54,158
2026-03-31	16.800	17.450	16.650	16.650	16.650	37,650
2026-03-30	16.550	17.500	16.000	17.350	17.350	70,733
2026-03-27	17.100	17.550	16.550	16.800	16.800	68,703
2026-03-26	19.000	19.100	17.000	17.500	17.500	174,949
2026-03-25	15.800	19.250	15.550	18.400	18.400	249,836
2026-03-24	15.500	15.900	15.450	15.900	15.900	8,303
2026-03-23	15.900	15.950	15.450	15.450	15.450	25,380
2026-03-20	15.950	15.950	15.400	15.950	15.950	12,007
2026-03-19	16.050	16.050	15.500	15.500	15.500	5,202
2026-03-18	16.350	16.350	15.650	16.050	16.050	33,946
2026-03-17	17.300	17.300	15.750	16.350	16.350	126,207
2026-03-16	16.300	17.350	16.300	17.200	17.200	199,990
2026-03-13	14.950	16.800	14.950	16.500	16.500	102,220
2026-03-12	14.900	15.100	14.700	14.950	14.950	27,975
2026-03-11	15.000	15.000	14.700	14.950	14.950	50,100
2026-03-10	14.700	14.950	14.600	14.750	14.750	48,100
2026-03-09	14.600	14.650	14.600	14.650	14.650	11,122
2026-03-06	14.450	14.750	14.450	14.600	14.600	61,343
2026-03-05	14.950	15.050	14.900	15.050	15.050	24,851
2026-03-04	14.950	15.050	14.900	14.950	14.950	35,850
2026-03-03	15.300	15.300	14.900	15.050	15.050	89,237
2026-03-02	14.900	15.700	14.800	15.300	15.300	120,175
2026-02-26	15.200	15.500	14.750	15.200	15.200	87,733
2026-02-25	15.650	15.650	14.950	15.050	15.050	301,328
2026-02-24	17.300	17.400	14.950	15.500	15.500	681,192
2026-02-23	17.900	17.950	17.300	17.850	17.850	12,943
2026-02-11	17.900	18.000	17.900	18.000	18.000	7,800
2026-02-10	18.050	18.050	17.900	17.900	17.900	2,172
2026-02-09	17.900	18.100	17.900	18.050	18.050	7,990
2026-02-06	18.350	18.350	18.000	18.300	18.300	9,085
2026-02-05	18.100	18.350	18.000	18.350	18.350	15,024
2026-02-04	17.600	18.350	17.450	18.100	18.100	42,707
2026-02-03	17.450	17.550	17.450	17.550	17.550	20,212
2026-02-02	17.250	17.450	17.000	17.450	17.450	8,378
2026-01-30	17.800	17.800	17.300	17.400	17.400	29,476
2026-01-29	18.050	18.050	17.250	17.800	17.800	32,601
2026-01-28	17.850	18.900	17.850	18.000	18.000	117,028
2026-01-27	17.600	17.900	17.550	17.900	17.900	2,255
2026-01-26	17.900	18.000	17.400	17.900	17.900	53,182
2026-01-23	18.000	18.000	17.500	18.000	18.000	26,795
2026-01-22	18.350	18.350	18.000	18.100	18.100	7,547
2026-01-21	18.300	18.300	18.200	18.200	18.200	18,500

← NewerPage 3 of 21 · 1,219 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.