Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.450	30.000	29.400	29.650	28.238	18,168
2024-10-29	29.950	30.300	29.050	29.550	28.143	49,501
2024-10-28	30.550	30.600	29.600	30.300	28.857	30,300
2024-10-25	30.650	31.950	29.650	29.850	28.429	130,465
2024-10-24	30.000	31.800	29.200	30.800	29.333	361,402
2024-10-23	27.500	28.200	26.900	28.200	26.857	64,289
2024-10-22	26.700	27.300	26.700	26.900	25.619	19,852
2024-10-21	27.100	27.300	26.850	26.950	25.667	40,334
2024-10-18	27.300	27.800	27.000	27.100	25.810	22,064
2024-10-17	27.950	28.000	27.250	27.250	25.952	41,061
2024-10-16	28.100	28.500	26.500	28.000	26.667	136,560
2024-10-15	28.600	30.100	28.500	29.150	27.762	105,908
2024-10-14	29.100	29.250	27.400	28.600	27.238	113,264
2024-10-11	25.550	29.800	25.550	28.950	27.571	351,023
2024-10-09	25.850	25.850	25.200	25.550	24.333	11,307
2024-10-08	25.900	25.900	25.900	25.900	24.667	1,060
2024-10-07	25.050	25.500	25.000	25.500	24.286	22,528
2024-10-04	25.750	25.750	25.750	25.750	24.524	0
2024-10-01	25.900	25.950	25.750	25.750	24.524	23,268
2024-09-30	26.950	26.950	25.500	25.500	24.286	63,071
2024-09-27	27.450	27.450	26.900	26.900	25.619	36,340
2024-09-26	25.000	27.800	24.700	27.300	26.000	210,658
2024-09-25	23.300	25.600	23.300	25.600	24.381	139,158
2024-09-24	23.100	23.200	23.050	23.100	22.000	26,565
2024-09-23	22.950	22.950	22.950	22.950	21.857	0
2024-09-20	22.950	22.950	22.950	22.950	21.857	1
2024-09-19	22.850	22.850	22.850	22.850	21.762	1
2024-09-18	22.300	22.500	22.300	22.500	21.429	7,350
2024-09-16	22.400	22.400	22.300	22.300	21.238	5,250
2024-09-13	22.950	22.950	22.950	22.950	21.857	1
2024-09-12	22.600	22.600	22.500	22.500	21.429	6,300
2024-09-11	23.400	23.400	22.350	22.350	21.286	31,501
2024-09-10	22.500	24.100	22.500	23.600	22.476	64,417
2024-09-09	22.550	22.550	22.450	22.500	21.429	8,351
2024-09-06	22.400	22.500	22.400	22.500	21.429	4,200
2024-09-05	22.700	22.700	22.250	22.250	21.191	1,584
2024-09-04	23.200	23.200	22.350	22.700	21.619	9,770
2024-09-03	23.300	23.300	23.200	23.200	22.095	3,221
2024-09-02	23.200	23.200	22.650	23.000	21.905	34,337
2024-08-30	23.200	23.200	23.000	23.000	21.905	1,092
2024-08-29	23.400	23.400	23.200	23.200	22.095	4,692
2024-08-28	23.300	23.400	23.300	23.400	22.286	8,557
2024-08-27	23.200	23.200	23.200	23.200	22.095	2,100
2024-08-26	23.700	23.800	23.200	23.400	22.286	46,200
2024-08-23	23.450	23.750	23.450	23.550	22.429	9,451
2024-08-22	23.400	23.500	23.400	23.500	22.381	6,300
2024-08-21	24.000	24.100	24.000	24.000	22.857	7,356
2024-08-20	23.600	24.100	23.600	24.100	22.952	67,523
2024-08-19	23.700	24.000	23.700	23.900	22.762	14,805
2024-08-16	24.300	24.350	23.500	23.700	22.571	30,626
2024-08-15	24.150	24.200	22.700	24.000	22.857	116,392
2024-08-14	22.500	24.200	22.500	23.700	22.571	168,420
2024-08-13	21.900	22.400	21.900	22.300	21.238	10,605
2024-08-12	22.050	22.050	21.850	21.850	20.810	16,004
2024-08-09	21.500	21.800	21.350	21.600	20.571	39,234
2024-08-08	21.800	22.000	21.400	21.600	20.571	57,961
2024-08-07	21.300	21.850	21.250	21.750	20.714	79,353
2024-08-06	19.900	21.300	18.950	21.300	20.286	188,405
2024-08-05	20.700	20.700	19.900	19.900	18.952	16,275
2024-08-02	20.850	21.000	20.750	20.850	19.857	22,821

← NewerPage 9 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.