Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	36.800	39.900	36.500	38.900	35.355	81,279
2023-02-07	35.600	36.350	35.600	36.350	33.037	6,270
2023-02-06	34.850	35.500	34.850	35.500	32.265	29,192
2023-02-03	35.200	35.550	34.350	35.100	31.901	88,666
2023-02-02	31.100	34.550	31.100	34.400	31.265	79,642
2023-02-01	30.900	31.100	30.900	31.100	28.266	2,292
2023-01-31	31.050	31.050	30.900	30.900	28.084	6,823
2023-01-30	30.900	31.000	30.250	31.000	28.175	14,228
2023-01-17	30.800	30.800	30.800	30.800	27.993	1
2023-01-16	30.050	30.850	30.050	30.850	28.039	3,244
2023-01-13	30.700	30.700	30.700	30.700	27.902	1
2023-01-12	30.000	30.950	29.950	30.950	28.129	25,951
2023-01-11	30.900	30.900	30.900	30.900	28.084	1
2023-01-10	31.000	31.000	31.000	31.000	28.175	108
2023-01-09	31.000	31.000	31.000	31.000	28.175	1,081
2023-01-06	30.000	31.000	30.000	31.000	28.175	748
2023-01-05	30.000	31.000	30.000	31.000	28.175	3,244
2023-01-04	30.500	31.400	30.400	31.400	28.538	97
2023-01-03	30.000	31.050	30.000	31.050	28.220	2
2022-12-30	30.200	31.500	30.000	30.300	27.539	26,255
2022-12-29	30.800	30.800	30.800	30.800	27.993	6,487
2022-12-28	31.500	31.500	30.100	30.100	27.357	30,275
2022-12-27	31.600	31.600	31.500	31.500	28.629	8,877
2022-12-26	32.200	33.200	32.000	32.100	29.175	21,299
2022-12-23	32.200	33.600	32.200	33.600	30.538	3
2022-12-22	33.650	33.650	33.650	33.650	30.583	1
2022-12-21	32.300	33.650	32.300	33.650	30.583	2
2022-12-20	32.300	33.600	32.300	33.600	30.538	1,083
2022-12-19	33.650	33.650	33.650	33.650	30.583	1
2022-12-16	32.800	33.650	32.800	33.650	30.583	2
2022-12-15	33.500	33.650	33.200	33.650	30.583	4,865
2022-12-14	33.200	33.200	33.200	33.200	30.174	3,243
2022-12-13	33.200	33.200	33.200	33.200	30.174	1
2022-12-12	32.900	32.950	32.500	32.950	29.947	12,924
2022-12-09	32.400	33.350	32.400	33.350	30.311	12,791
2022-12-08	34.000	34.000	32.350	33.300	30.265	41,987
2022-12-07	34.000	34.150	33.850	33.900	30.811	17,731
2022-12-06	35.100	35.100	34.050	34.050	30.947	2,486
2022-12-05	34.100	34.150	34.050	34.150	31.038	8,649
2022-12-02	33.900	34.000	33.850	34.000	30.902	7,708
2022-12-01	34.100	34.500	34.100	34.300	31.174	7,087
2022-11-30	34.150	34.150	33.900	33.900	30.811	2,271
2022-11-29	34.250	34.250	34.250	34.250	31.129	396
2022-11-28	34.100	34.550	34.000	34.300	31.174	17,928
2022-11-25	34.000	34.050	33.500	34.050	30.947	8,691
2022-11-24	34.000	34.000	33.850	34.000	30.902	15,839
2022-11-23	33.850	34.150	33.850	34.150	31.038	19,740
2022-11-22	33.950	34.200	33.800	33.950	30.856	9,924
2022-11-21	34.000	34.050	33.750	34.050	30.947	9,732
2022-11-18	33.100	34.450	33.100	34.450	31.311	34,794
2022-11-17	32.900	32.950	32.300	32.300	29.356	6,572
2022-11-16	32.150	33.000	31.900	32.050	29.129	18,724
2022-11-15	32.650	32.650	31.750	32.600	29.629	21,876
2022-11-14	32.800	32.950	31.850	32.900	29.902	5,461
2022-11-11	32.850	33.100	32.800	32.850	29.856	4,892
2022-11-10	32.200	32.200	31.800	32.000	29.084	4,159
2022-11-09	33.100	33.350	32.900	33.000	29.993	15,138
2022-11-08	33.350	33.350	33.000	33.000	29.993	6,163
2022-11-07	33.800	33.800	33.250	33.600	30.538	8,833
2022-11-04	33.150	33.800	33.150	33.800	30.720	5,407

← NewerPage 16 of 21 · 1,221 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.