Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.200	18.200	18.200	18.200	18.200	1
2026-01-19	18.600	18.600	18.500	18.600	18.600	11,400
2026-01-16	18.000	18.750	18.000	18.750	18.750	20,004
2026-01-15	17.900	17.950	17.850	17.850	17.850	32,651
2026-01-14	17.900	17.950	17.650	17.950	17.950	99,052
2026-01-13	17.600	17.900	17.500	17.900	17.900	5,525
2026-01-12	17.800	17.900	17.800	17.900	17.900	3,101
2026-01-09	18.050	18.050	17.100	17.800	17.800	28,145
2026-01-08	18.600	18.600	17.950	18.050	18.050	22,732
2026-01-07	17.950	18.400	17.900	18.400	18.400	17,595
2026-01-06	17.900	17.950	17.900	17.950	17.950	4,182
2026-01-05	17.800	17.950	17.500	17.600	17.600	30,734
2026-01-02	17.950	17.950	17.600	17.900	17.900	10,348
2025-12-31	17.700	18.000	17.600	17.600	17.600	32,664
2025-12-30	18.500	18.500	18.500	18.500	18.500	3,000
2025-12-29	18.500	18.500	18.050	18.150	18.150	10,286
2025-12-26	18.500	18.550	18.300	18.300	18.300	28,500
2025-12-24	18.450	18.950	18.250	18.600	18.600	51,060
2025-12-23	19.100	19.200	18.250	19.050	19.050	71,618
2025-12-22	19.150	19.150	19.150	19.150	19.150	1
2025-12-19	19.850	19.850	19.850	19.850	19.850	1
2025-12-18	19.350	19.350	19.350	19.350	19.350	4,000
2025-12-17	19.650	19.650	19.600	19.600	19.600	9,992
2025-12-16	19.500	20.100	19.200	19.800	19.800	52,200
2025-12-15	18.800	19.100	18.700	19.100	19.100	7,248
2025-12-12	18.800	18.800	18.700	18.700	18.700	9,947
2025-12-11	18.750	18.950	18.700	18.800	18.800	24,382
2025-12-10	19.050	19.050	18.750	18.750	18.750	13,533
2025-12-09	18.800	19.050	18.750	18.750	18.750	26,860
2025-12-08	19.150	19.200	18.850	19.150	19.150	16,301
2025-12-05	19.150	19.150	19.150	19.150	19.150	711
2025-12-04	18.850	19.100	18.850	18.850	18.850	16,870
2025-12-03	19.050	19.150	19.000	19.150	19.150	17,700
2025-12-02	19.200	19.200	19.200	19.200	19.200	2,000
2025-12-01	19.050	19.200	19.050	19.050	19.050	45,601
2025-11-28	19.600	19.600	19.550	19.550	19.550	300
2025-11-27	19.450	19.600	19.450	19.600	19.600	2,688
2025-11-26	19.550	19.550	19.550	19.550	19.550	4,000
2025-11-25	19.550	19.550	19.550	19.550	19.550	1
2025-11-24	19.000	19.000	19.000	19.000	19.000	247
2025-11-21	19.600	19.950	19.000	19.500	19.500	25,702
2025-11-20	19.450	19.700	19.400	19.600	19.600	45,935
2025-11-19	19.950	20.050	19.500	19.700	19.700	14,150
2025-11-18	19.900	20.100	19.900	19.950	19.950	30,700
2025-11-17	19.950	20.050	19.950	19.950	19.950	16,000
2025-11-14	20.550	20.550	19.700	20.100	20.100	15,127
2025-11-13	20.500	20.700	20.450	20.700	20.700	8,301
2025-11-12	20.700	20.800	20.600	20.600	20.600	6,001
2025-11-11	21.450	21.450	21.250	21.250	21.250	14,301
2025-11-10	21.800	21.850	21.400	21.400	21.400	6,222
2025-11-07	21.850	21.850	21.500	21.500	21.500	18,624
2025-11-06	21.400	21.800	21.400	21.800	21.800	3,556
2025-11-05	21.800	21.900	21.750	21.750	21.750	4,552
2025-11-04	21.750	21.900	21.750	21.750	21.750	46,052
2025-11-03	21.700	21.800	21.600	21.700	21.700	21,055
2025-10-31	21.700	21.900	21.700	21.700	21.700	18,231
2025-10-30	21.650	21.800	21.650	21.800	21.800	26,752
2025-10-29	21.600	22.250	21.600	22.250	22.250	1,692
2025-10-28	22.250	22.250	21.600	21.700	21.700	19,063
2025-10-27	22.350	22.400	22.250	22.250	22.250	15,101

← NewerPage 4 of 5 · 244 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.