Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.350	22.500	22.300	22.300	22.300	12,601
2025-10-22	22.150	22.600	22.150	22.300	22.300	18,931
2025-10-21	22.250	22.650	22.250	22.350	22.350	11,391
2025-10-20	22.650	22.650	22.150	22.650	22.650	701
2025-10-17	22.400	22.500	22.000	22.100	22.100	8,723
2025-10-16	21.900	22.850	21.900	22.750	22.750	34,351
2025-10-15	21.800	22.450	21.400	21.850	21.850	56,207
2025-10-14	22.500	22.700	22.100	22.100	22.100	11,251
2025-10-13	22.500	23.100	22.500	23.100	23.100	152
2025-10-09	22.550	23.400	22.550	23.400	23.400	9,604
2025-10-08	22.800	22.800	22.800	22.800	22.800	50
2025-10-07	24.200	24.200	22.500	23.100	23.100	32,530
2025-10-03	22.750	25.000	22.750	23.900	23.900	114,991
2025-10-02	22.650	22.950	22.650	22.950	22.950	24,202
2025-10-01	22.750	23.000	22.600	22.800	22.800	19,740
2025-09-30	23.100	23.650	22.700	23.100	23.100	31,900
2025-09-26	23.150	23.200	22.700	23.100	23.100	125,325
2025-09-25	23.950	24.050	22.800	23.300	23.300	170,223
2025-09-24	25.000	25.000	24.000	24.000	24.000	50,570
2025-09-23	24.450	24.500	24.300	24.450	24.450	18,890
2025-09-22	24.350	25.000	24.300	24.500	24.500	15,000
2025-09-19	24.100	24.600	24.100	24.600	24.600	12,000
2025-09-18	24.450	24.500	24.350	24.450	24.450	30,400
2025-09-17	24.450	25.050	24.400	24.400	24.400	37,197
2025-09-16	24.200	25.350	24.200	25.050	25.050	25,901
2025-09-15	24.950	25.000	23.400	24.300	24.300	126,750
2025-09-12	25.950	25.950	24.900	25.550	25.550	101,767
2025-09-11	29.100	29.400	25.300	25.900	25.900	391,472
2025-09-10	24.600	29.600	24.600	28.950	28.950	753,655
2025-09-09	24.700	24.800	24.700	24.800	24.800	24,250
2025-09-08	25.000	25.000	25.000	25.000	25.000	3,000
2025-09-05	24.900	25.000	24.800	24.800	24.800	34,000
2025-09-04	25.150	25.500	24.900	25.450	25.450	57,102
2025-09-03	24.500	24.500	24.500	24.500	24.500	5,000
2025-09-02	24.500	24.500	24.500	24.500	24.500	3,000
2025-09-01	24.500	24.600	24.500	24.600	24.600	6,000
2025-08-29	25.100	25.100	25.000	25.000	25.000	8,000
2025-08-28	25.200	25.200	25.200	25.200	25.200	400
2025-08-27	24.550	25.200	24.400	24.500	24.500	25,000
2025-08-26	24.200	24.800	24.100	24.400	24.400	43,409
2025-08-25	25.000	25.100	24.200	24.850	24.850	9,041
2025-08-22	24.950	24.950	24.950	24.950	23.762	0
2025-08-21	25.150	25.200	24.950	24.950	23.762	4,200
2025-08-20	25.100	25.200	25.000	25.000	23.810	43,260
2025-08-19	24.950	25.200	24.950	25.100	23.905	42,323
2025-08-18	25.000	25.100	24.950	25.100	23.905	111,239
2025-08-15	25.400	25.400	24.950	24.950	23.762	23,131
2025-08-14	25.050	25.150	24.800	25.050	23.857	47,698
2025-08-13	25.000	25.800	25.000	25.700	24.476	28,500
2025-08-12	25.000	25.100	24.900	25.000	23.810	32,550
2025-08-11	25.400	25.500	25.000	25.500	24.286	28,415
2025-08-08	25.400	26.600	25.400	25.400	24.191	35,084
2025-08-07	25.500	25.500	25.500	25.500	24.286	1
2025-08-06	25.300	25.600	25.300	25.600	24.381	11,551
2025-08-05	25.250	25.300	25.000	25.000	23.810	14,701
2025-08-04	26.000	26.100	26.000	26.100	24.857	5,251
2025-08-01	25.200	25.200	25.200	25.200	24.000	0
2025-07-31	25.250	25.500	25.200	25.200	24.000	55,147
2025-07-30	25.100	25.300	25.100	25.300	24.095	8,401
2025-07-29	25.100	25.100	25.050	25.050	23.857	2,127

← NewerPage 5 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.