Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.100	25.100	25.050	25.050	23.857	2,127
2025-07-28	25.050	25.500	24.700	25.350	24.143	110,708
2025-07-25	24.500	25.050	24.500	25.050	23.857	7,757
2025-07-24	24.600	25.000	24.250	24.250	23.095	13,336
2025-07-23	25.300	26.100	24.550	25.150	23.952	63,649
2025-07-22	24.250	26.650	24.250	25.500	24.286	108,100
2025-07-21	24.200	24.300	24.200	24.300	23.143	16
2025-07-18	23.900	24.000	23.900	24.000	22.857	10,500
2025-07-17	23.700	23.700	23.700	23.700	22.571	0
2025-07-16	23.700	23.700	23.700	23.700	22.571	10
2025-07-15	24.250	24.250	24.250	24.250	23.095	0
2025-07-14	23.900	24.250	23.900	24.250	23.095	13,681
2025-07-11	24.450	24.550	24.150	24.400	23.238	41,146
2025-07-10	24.200	24.350	23.850	24.100	22.952	60,914
2025-07-09	23.450	23.450	23.450	23.450	22.333	1,050
2025-07-08	24.200	24.200	24.100	24.100	22.952	6,300
2025-07-07	23.550	24.200	23.550	24.200	23.048	3,801
2025-07-04	23.550	23.550	23.550	23.550	22.429	2,126
2025-07-03	23.450	23.450	23.450	23.450	22.333	1,050
2025-07-02	23.450	23.500	23.450	23.500	22.381	6,372
2025-07-01	23.500	23.500	23.500	23.500	22.381	2,100
2025-06-30	23.850	24.150	23.150	24.000	22.857	17,960
2025-06-27	24.700	24.700	24.000	24.000	22.857	61,280
2025-06-26	22.700	24.700	22.500	24.700	23.524	70,007
2025-06-25	22.000	22.700	22.000	22.650	21.571	46,858
2025-06-24	22.300	22.500	22.300	22.500	21.429	1,051
2025-06-23	22.000	22.400	21.950	22.050	21.000	26,250
2025-06-20	21.900	22.600	21.900	22.500	21.429	16,803
2025-06-19	21.900	22.600	21.900	22.600	21.524	10,725
2025-06-18	22.050	22.700	22.000	22.500	21.429	19,954
2025-06-17	22.100	22.150	21.800	22.150	21.095	10,610
2025-06-16	21.900	22.100	21.900	22.000	20.952	7,422
2025-06-13	22.000	22.000	22.000	22.000	20.952	3
2025-06-12	22.450	22.600	22.300	22.600	21.524	11,552
2025-06-11	21.450	23.000	21.450	22.450	21.381	63,927
2025-06-10	20.900	21.200	20.900	21.200	20.191	14,700
2025-06-09	21.100	21.100	21.100	21.100	20.095	3,150
2025-06-06	21.100	21.100	21.000	21.000	20.000	6,300
2025-06-05	20.800	20.950	20.800	20.950	19.952	4,201
2025-06-04	20.800	21.100	20.800	20.850	19.857	14,701
2025-06-03	20.900	21.000	20.900	21.000	20.000	6,300
2025-06-02	21.100	21.100	21.000	21.000	20.000	4,201
2025-05-29	21.100	21.100	21.100	21.100	20.095	0
2025-05-28	21.100	21.100	21.100	21.100	20.095	0
2025-05-27	21.100	21.100	21.100	21.100	20.095	3,150
2025-05-26	21.100	21.100	21.100	21.100	20.095	3,150
2025-05-23	21.250	21.250	21.000	21.250	20.238	5,250
2025-05-22	21.700	21.700	21.500	21.500	20.476	4,200
2025-05-21	21.100	21.100	21.000	21.000	20.000	3,160
2025-05-20	21.600	21.600	21.000	21.100	20.095	11,449
2025-05-19	21.700	21.700	21.700	21.700	20.667	4
2025-05-16	21.500	21.600	21.100	21.600	20.571	6,003
2025-05-15	20.900	21.200	20.600	21.200	20.191	32,603
2025-05-14	20.900	20.900	20.900	20.900	19.905	1,061
2025-05-13	21.000	21.000	21.000	21.000	20.000	514
2025-05-12	20.800	20.800	20.500	20.800	19.810	5,041
2025-05-09	20.800	20.800	20.000	20.750	19.762	23,311
2025-05-08	20.700	20.700	20.700	20.700	19.714	526
2025-05-07	20.500	20.800	20.400	20.500	19.524	25,516
2025-05-06	20.600	20.600	20.400	20.400	19.429	4,200

← NewerPage 6 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.