Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	25.000	25.100	25.000	25.100	23.905	8,809
2025-02-03	24.400	25.100	24.050	25.100	23.905	34,133
2025-01-22	24.050	25.150	24.050	25.150	23.952	18,642
2025-01-21	24.800	24.800	24.300	24.750	23.571	1,054
2025-01-20	24.800	24.900	24.400	24.850	23.667	21,211
2025-01-17	25.500	25.600	25.300	25.300	24.095	12,797
2025-01-16	25.000	26.000	24.800	26.000	24.762	11,663
2025-01-15	25.600	25.600	25.600	25.600	24.381	0
2025-01-14	25.600	25.600	25.600	25.600	24.381	0
2025-01-13	26.050	26.150	25.600	25.600	24.381	20,833
2025-01-10	26.700	26.700	26.500	26.500	25.238	7,360
2025-01-09	26.950	26.950	26.950	26.950	25.667	1,060
2025-01-08	27.000	27.000	27.000	27.000	25.714	10
2025-01-07	26.600	26.600	26.600	26.600	25.333	1,050
2025-01-06	26.750	27.000	26.750	26.750	25.476	1,073
2025-01-03	27.100	27.150	26.900	27.000	25.714	11,552
2025-01-02	26.900	27.600	26.800	27.300	26.000	57,884
2024-12-31	25.000	27.000	25.000	26.900	25.619	58,981
2024-12-30	26.000	26.000	25.650	25.800	24.571	18,902
2024-12-27	26.000	26.100	25.800	26.000	24.762	9,468
2024-12-26	26.400	26.400	26.000	26.000	24.762	14,785
2024-12-25	27.050	27.050	26.150	26.600	25.333	6,802
2024-12-24	25.900	26.200	25.900	26.200	24.952	19,425
2024-12-23	25.700	26.000	25.700	26.000	24.762	8,113
2024-12-20	26.500	26.500	26.000	26.000	24.762	2,111
2024-12-19	25.600	26.500	25.600	26.500	25.238	19,955
2024-12-18	26.500	26.500	25.750	25.900	24.667	17,005
2024-12-17	25.750	26.700	25.500	26.700	25.429	28,681
2024-12-16	26.600	27.200	26.600	27.000	25.714	4,203
2024-12-13	26.650	27.300	26.650	27.200	25.905	6,327
2024-12-12	28.000	28.100	27.000	27.150	25.857	21,022
2024-12-11	27.800	28.600	27.550	28.300	26.952	51,926
2024-12-10	27.500	29.000	27.000	28.550	27.191	92,802
2024-12-09	26.950	27.500	26.950	27.500	26.191	13,658
2024-12-06	27.000	27.000	26.600	26.950	25.667	19,586
2024-12-05	27.400	27.500	27.400	27.500	26.191	3,161
2024-12-04	27.000	27.650	26.700	27.650	26.333	40,963
2024-12-03	27.400	27.600	27.100	27.250	25.952	16,813
2024-12-02	27.400	27.600	27.300	27.600	26.286	12,712
2024-11-29	27.600	27.650	27.300	27.650	26.333	8,406
2024-11-28	27.550	27.650	27.300	27.600	26.286	3,154
2024-11-27	27.550	27.550	27.550	27.550	26.238	11,550
2024-11-26	27.600	27.600	27.000	27.000	25.714	87
2024-11-25	27.000	27.600	27.000	27.600	26.286	217
2024-11-22	27.750	28.050	27.000	27.600	26.286	22,192
2024-11-21	27.800	28.600	27.800	28.000	26.667	65,264
2024-11-20	27.850	27.850	27.100	27.850	26.524	34,025
2024-11-19	27.100	27.100	27.000	27.100	25.810	1,094
2024-11-18	27.000	27.150	26.900	27.150	25.857	26,260
2024-11-15	27.200	27.200	27.100	27.200	25.905	17,863
2024-11-14	27.200	27.250	27.000	27.250	25.952	9,099
2024-11-13	27.100	28.000	27.000	27.550	26.238	30,897
2024-11-12	27.600	27.600	26.900	27.500	26.191	41,167
2024-11-11	27.750	28.000	27.500	27.500	26.191	14,711
2024-11-08	27.100	28.500	27.100	28.000	26.667	53,589
2024-11-07	29.250	29.250	26.900	27.800	26.476	98,477
2024-11-06	29.800	29.900	29.300	29.450	28.048	45,180
2024-11-05	30.000	30.550	30.000	30.100	28.667	66,756
2024-11-04	29.500	30.100	29.400	29.800	28.381	25,495
2024-11-01	29.400	29.450	29.150	29.400	28.000	23,535

← NewerPage 8 of 21 · 1,215 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.