Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.200	20.200	20.200	20.200	19.238	346
2025-05-02	20.300	20.300	20.300	20.300	19.333	3,150
2025-04-30	20.300	20.300	20.300	20.300	19.333	420
2025-04-29	20.050	20.300	20.050	20.300	19.333	2,736
2025-04-28	20.100	20.200	20.100	20.200	19.238	5,250
2025-04-25	20.750	20.750	20.650	20.750	19.762	3,153
2025-04-24	20.100	20.700	19.950	20.700	19.714	22,190
2025-04-23	20.100	20.800	20.100	20.800	19.810	2,625
2025-04-22	21.050	21.050	20.150	20.900	19.905	25,084
2025-04-21	19.900	22.200	19.900	21.300	20.286	79,756
2025-04-18	19.900	19.900	19.150	19.150	18.238	2,258
2025-04-17	19.950	19.950	19.950	19.950	19.000	5,250
2025-04-16	20.050	20.200	19.500	20.200	19.238	3,217
2025-04-15	20.000	20.300	19.600	20.250	19.286	21,257
2025-04-14	20.450	20.450	20.450	20.450	19.476	26
2025-04-11	20.450	20.500	20.400	20.500	19.524	7,350
2025-04-10	19.050	20.950	19.050	20.950	19.952	32,604
2025-04-09	20.800	20.800	18.650	19.000	18.095	93,585
2025-04-08	20.800	21.400	20.550	20.900	19.905	34,655
2025-04-07	22.500	22.500	20.750	20.850	19.857	28,359
2025-04-02	23.000	23.600	23.000	23.600	22.476	1,053
2025-04-01	22.900	23.600	22.900	23.600	22.476	4,203
2025-03-31	24.500	24.500	21.950	23.100	22.000	110,502
2025-03-28	23.900	24.600	23.900	24.500	23.333	47,250
2025-03-27	23.900	24.350	23.900	24.000	22.857	11,867
2025-03-26	24.600	24.600	24.000	24.400	23.238	11,550
2025-03-25	24.600	24.750	24.000	24.750	23.571	13,652
2025-03-24	24.000	24.100	23.900	24.000	22.857	36,751
2025-03-21	24.100	24.150	23.950	24.000	22.857	23,167
2025-03-20	24.000	24.100	23.900	23.950	22.810	13,722
2025-03-19	23.900	24.600	23.900	24.600	23.429	6,302
2025-03-18	24.950	24.950	24.900	24.900	23.714	3,160
2025-03-17	24.900	24.900	23.750	24.700	23.524	52,685
2025-03-14	24.700	25.750	24.700	24.950	23.762	20,275
2025-03-13	26.100	26.100	23.900	24.000	22.857	41,884
2025-03-12	25.100	26.000	25.100	26.000	24.762	12,613
2025-03-11	25.500	26.000	25.500	26.000	24.762	233
2025-03-10	26.100	26.100	26.100	26.100	24.857	0
2025-03-07	26.100	26.100	26.100	26.100	24.857	0
2025-03-06	26.100	26.100	26.100	26.100	24.857	10
2025-03-05	25.950	25.950	25.950	25.950	24.714	0
2025-03-04	26.200	26.200	25.800	25.950	24.714	5,109
2025-03-03	26.250	26.300	26.250	26.300	25.048	1,052
2025-02-27	26.200	27.500	26.150	26.250	25.000	84,613
2025-02-26	26.200	26.300	26.000	26.250	25.000	4,315
2025-02-25	26.800	26.800	26.000	26.200	24.952	17,887
2025-02-24	26.050	26.200	25.950	26.100	24.857	47,567
2025-02-21	26.050	26.550	26.050	26.550	25.286	1,579
2025-02-20	26.700	26.700	26.000	26.550	25.286	35,256
2025-02-19	26.500	26.700	26.000	26.650	25.381	21,071
2025-02-18	27.250	27.250	26.500	26.600	25.333	53,658
2025-02-17	25.000	27.200	25.000	27.200	25.905	73,211
2025-02-14	25.000	25.050	24.550	25.000	23.810	6,459
2025-02-13	25.000	25.000	25.000	25.000	23.810	210
2025-02-12	24.900	24.900	24.900	24.900	23.714	0
2025-02-11	25.050	25.050	24.900	24.900	23.714	57
2025-02-10	25.000	25.000	25.000	25.000	23.810	0
2025-02-07	25.000	25.000	24.700	25.000	23.810	1,126
2025-02-06	24.550	24.750	24.500	24.750	23.571	9,683
2025-02-05	25.000	25.050	24.950	25.000	23.810	8,410

← NewerPage 7 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.