Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	46.500	46.900	46.400	46.600	40.031	21,808
2022-08-08	46.400	46.500	46.050	46.500	39.945	20,233
2022-08-05	46.200	47.000	46.050	46.700	40.117	32,710
2022-08-04	46.400	46.550	46.000	46.150	39.644	16,860
2022-08-03	45.900	46.800	45.900	46.650	40.074	40,579
2022-08-02	46.600	46.700	46.000	46.700	40.117	5,621
2022-08-01	46.600	46.700	46.600	46.700	40.117	1,125
2022-07-29	46.600	46.900	46.600	46.600	40.031	5,621
2022-07-28	46.600	46.900	46.600	46.900	40.289	3,373
2022-07-27	46.500	47.200	46.500	46.650	40.074	27,685
2022-07-26	45.850	46.600	45.850	46.600	40.031	2
2022-07-25	45.800	46.550	45.800	46.550	39.988	11,242
2022-07-22	46.950	46.950	46.000	46.300	39.773	43,954
2022-07-21	47.000	47.000	46.400	46.950	40.332	3,487
2022-07-20	46.300	46.850	46.250	46.850	40.246	74
2022-07-19	46.850	47.000	46.300	47.000	40.375	19,109
2022-07-18	47.000	47.950	47.000	47.950	41.191	6,746
2022-07-15	46.950	48.000	46.800	47.000	40.375	53,957
2022-07-14	47.300	48.150	47.200	48.150	41.362	7,868
2022-07-13	46.900	48.000	46.900	48.000	41.234	3,373
2022-07-12	48.000	48.000	47.000	48.000	41.234	20,598
2022-07-11	47.500	47.800	47.200	47.800	41.062	31,811
2022-07-08	47.350	47.450	46.900	47.450	40.761	28,107
2022-07-07	46.300	47.550	46.300	47.550	40.847	4,498
2022-07-06	46.400	47.500	46.400	46.450	39.902	16,871
2022-07-05	48.750	48.750	46.500	47.550	40.847	18,029
2022-07-04	49.700	49.700	47.500	48.900	42.007	33,731
2022-07-01	50.300	50.300	49.000	49.000	42.093	21,449
2022-06-30	52.000	52.000	50.600	51.400	44.154	21,360
2022-06-29	54.000	54.000	52.100	52.100	44.756	127,145
2022-06-28	54.000	55.000	53.900	54.100	46.474	58,563
2022-06-27	50.600	55.000	50.600	54.400	46.731	194,851
2022-06-24	50.000	50.500	49.850	50.300	43.209	63,000
2022-06-23	50.100	50.200	49.700	49.700	42.694	48,961
2022-06-22	51.400	51.500	50.200	50.200	43.123	56,324
2022-06-21	49.950	51.700	49.950	51.400	44.154	29,630
2022-06-20	51.600	51.600	50.000	50.000	42.952	23,687
2022-06-17	52.400	52.400	51.600	51.600	44.326	29,339
2022-06-16	54.200	54.200	52.900	52.900	45.443	45,807
2022-06-15	52.200	54.600	52.200	53.900	46.302	128,253
2022-06-14	52.400	52.400	50.800	52.000	44.670	74,326
2022-06-13	54.800	54.800	51.400	51.400	44.154	234,866
2022-06-10	52.000	55.900	52.000	54.900	47.161	271,740
2022-06-09	47.150	53.700	46.650	53.200	45.701	276,216
2022-06-08	46.050	47.250	45.900	47.200	40.546	73,075
2022-06-07	45.600	46.100	45.600	46.050	39.558	25,858
2022-06-06	46.150	46.150	46.150	46.150	39.644	1,124
2022-06-02	46.100	46.150	45.650	46.150	39.644	12,372
2022-06-01	46.050	46.150	46.000	46.100	39.601	16,860
2022-05-31	45.900	45.900	45.900	45.900	39.430	1,157
2022-05-30	45.550	46.000	45.550	45.950	39.473	12,370
2022-05-27	45.750	45.750	45.550	45.550	39.129	3,687
2022-05-26	46.100	46.150	45.000	45.750	39.301	11,247
2022-05-25	46.150	46.150	45.500	46.100	39.601	15,853
2022-05-24	46.600	46.600	46.000	46.150	39.644	6,323
2022-05-23	46.700	46.700	46.300	46.650	40.074	3,387
2022-05-20	46.600	46.950	46.300	46.750	40.160	11,258
2022-05-19	46.350	46.550	45.700	46.550	39.988	47,216
2022-05-18	47.250	47.350	46.250	46.600	40.031	41,723
2022-05-17	47.150	47.350	46.900	47.250	40.589	20,987

← NewerPage 18 of 21 · 1,214 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.