Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.150	33.650	33.150	33.150	30.129	3
2022-11-02	33.750	33.950	33.300	33.900	30.811	24,309
2022-11-01	33.800	34.000	33.250	33.950	30.856	8,302
2022-10-31	33.900	34.200	33.800	34.200	31.083	12,976
2022-10-28	32.800	33.900	32.800	33.900	30.811	2
2022-10-27	32.850	34.000	32.800	34.000	30.902	3
2022-10-26	33.850	34.000	33.000	34.000	30.902	4,671
2022-10-25	34.150	34.150	33.850	34.150	31.038	3,936
2022-10-24	34.150	34.850	34.150	34.850	31.674	1,082
2022-10-21	34.350	35.000	34.300	35.000	31.810	20,422
2022-10-20	34.250	34.400	34.200	34.350	31.220	17,890
2022-10-19	34.400	34.950	34.300	34.950	31.765	5,042
2022-10-18	34.500	34.600	34.250	34.500	31.356	9,100
2022-10-17	34.500	34.600	34.200	34.500	31.356	13,377
2022-10-14	34.000	35.450	34.000	34.550	31.401	20,162
2022-10-13	34.200	35.500	33.800	34.600	31.447	47,631
2022-10-12	36.600	36.850	33.850	34.500	31.356	80,247
2022-10-11	37.850	38.000	37.850	38.000	34.537	11,029
2022-10-07	37.850	38.300	37.850	37.850	34.401	6,815
2022-10-06	38.700	38.850	37.800	37.800	34.355	28,442
2022-10-05	39.500	39.500	38.850	39.000	35.446	9,301
2022-10-04	39.500	39.900	39.500	39.500	35.900	3
2022-10-03	39.750	39.850	39.750	39.850	36.218	4,324
2022-09-30	39.900	40.150	39.850	39.850	36.218	13,838
2022-09-29	40.150	40.550	40.150	40.550	36.855	12,976
2022-09-28	41.200	41.200	39.550	40.100	36.446	21,191
2022-09-27	41.500	41.950	41.500	41.950	38.127	1,082
2022-09-26	42.550	42.600	41.350	42.000	38.172	40,005
2022-09-23	42.850	42.850	42.850	42.850	38.945	0
2022-09-22	42.850	42.850	42.850	42.850	38.945	0
2022-09-21	42.850	42.850	42.850	42.850	38.945	0
2022-09-20	42.850	42.850	42.850	42.850	38.945	0
2022-09-19	42.850	42.850	42.850	42.850	38.945	0
2022-09-16	42.850	42.850	42.850	42.850	38.945	1,081
2022-09-15	43.250	43.250	43.050	43.050	39.127	9,730
2022-09-14	42.900	43.500	42.850	43.400	39.445	32,480
2022-09-13	43.150	43.650	43.000	43.650	39.672	4,335
2022-09-12	43.000	43.200	43.000	43.200	39.263	12,975
2022-09-08	43.000	43.000	42.000	42.300	38.445	45,106
2022-09-07	43.350	43.650	42.800	42.950	39.036	33,516
2022-09-06	43.450	44.100	43.450	44.100	40.081	2
2022-09-05	43.800	43.800	43.800	43.800	39.808	1
2022-09-02	43.700	43.700	43.700	43.700	39.718	0
2022-09-01	44.000	44.000	43.700	43.700	39.718	9,730
2022-08-31	43.500	44.300	43.400	44.300	40.263	28,273
2022-08-30	43.400	43.700	42.750	43.550	39.581	20,685
2022-08-29	44.700	44.700	44.200	44.400	40.354	10,811
2022-08-26	45.500	45.750	44.900	45.750	41.581	6,596
2022-08-25	45.150	45.150	45.150	45.150	41.035	2,162
2022-08-24	45.000	45.350	44.900	45.350	41.217	4,348
2022-08-23	46.350	46.350	45.400	45.550	41.399	12,985
2022-08-22	46.800	46.800	46.450	46.450	42.217	12,433
2022-08-19	47.450	48.000	46.800	47.450	40.761	32,067
2022-08-18	47.500	47.500	46.800	47.450	40.761	34,875
2022-08-17	46.500	48.350	46.500	47.300	40.632	61,925
2022-08-16	46.000	46.000	45.200	45.500	39.086	24,729
2022-08-15	44.500	44.800	44.500	44.650	38.356	9,218
2022-08-12	45.000	45.000	43.450	44.500	38.227	79,807
2022-08-11	45.450	45.500	44.650	44.650	38.356	56,202
2022-08-10	46.000	46.500	45.500	46.500	39.945	9,331

← NewerPage 17 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.