Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	46.700	47.300	46.000	47.000	40.375	38,246
2022-05-13	45.800	46.600	45.800	46.600	40.031	41,766
2022-05-12	47.150	47.200	45.850	46.250	39.730	39,020
2022-05-11	46.150	48.400	46.000	48.250	41.448	91,077
2022-05-10	46.000	46.150	44.200	45.700	39.258	56,780
2022-05-09	46.000	46.000	44.650	46.000	39.516	44,052
2022-05-06	46.000	46.950	46.000	46.850	40.246	49,470
2022-05-05	46.850	47.000	46.000	46.950	40.332	49,494
2022-05-04	46.950	47.200	46.350	46.800	40.203	27,567
2022-05-03	45.000	47.200	44.900	46.850	40.246	120,063
2022-04-29	45.700	45.700	44.900	45.650	39.215	184
2022-04-28	44.650	46.200	44.650	45.750	39.301	51,049
2022-04-27	44.850	44.850	41.850	44.350	38.098	123,117
2022-04-26	45.350	45.600	44.500	45.050	38.699	30,364
2022-04-25	46.300	46.300	45.250	45.400	39.000	46,184
2022-04-22	47.550	47.550	46.050	46.850	40.246	81,228
2022-04-21	49.000	49.950	47.500	47.600	40.890	54,306
2022-04-20	47.700	49.200	46.850	49.200	42.264	83,520
2022-04-19	50.400	52.100	47.850	48.850	41.964	361,732
2022-04-18	45.100	48.500	44.950	48.250	41.448	137,424
2022-04-15	43.850	45.150	43.000	44.800	38.485	263,103
2022-04-14	42.100	44.450	41.900	44.450	38.184	188,405
2022-04-13	42.200	42.200	41.350	41.350	35.521	51,382
2022-04-12	42.100	42.350	41.450	41.800	35.908	197,914
2022-04-11	39.750	43.150	39.750	42.150	36.208	129,151
2022-04-08	39.800	39.950	39.200	39.600	34.018	60,710
2022-04-07	39.100	39.950	38.900	39.950	34.318	98,248
2022-04-06	40.000	40.150	39.000	40.150	34.490	54,856
2022-04-01	40.650	40.650	40.350	40.650	34.920	1,407
2022-03-31	40.450	40.750	40.200	40.650	34.920	36,583
2022-03-30	40.850	40.950	40.600	40.900	35.134	11,252
2022-03-29	41.050	41.100	40.650	40.850	35.091	33,022
2022-03-28	40.850	41.150	40.450	40.500	34.791	74,583
2022-03-25	43.150	43.150	41.000	41.600	35.736	83,294
2022-03-24	38.900	42.200	38.750	42.000	36.079	201,326
2022-03-23	38.500	38.750	38.500	38.700	33.245	39,624
2022-03-22	38.350	38.650	38.300	38.500	33.073	17,426
2022-03-21	38.200	38.700	38.150	38.700	33.245	23,721
2022-03-18	38.500	38.800	38.100	38.800	33.330	31,477
2022-03-17	38.650	39.050	38.050	38.350	32.944	55,475
2022-03-16	39.450	39.450	36.850	37.900	32.557	73,428
2022-03-15	39.250	39.250	37.750	38.750	33.288	87,150
2022-03-14	36.400	40.500	36.400	39.100	33.588	183,923
2022-03-11	34.250	35.850	34.200	34.900	29.980	38,340
2022-03-10	33.550	35.000	33.550	34.100	29.293	307,432
2022-03-09	38.700	38.950	33.850	34.150	29.336	557,612
2022-03-08	42.000	42.450	39.800	40.200	34.533	40,536
2022-03-07	44.550	44.550	42.000	43.150	37.067	44,006
2022-03-04	44.900	45.000	44.200	44.200	37.969	73,076
2022-03-03	45.850	46.000	44.550	44.800	38.485	93,749
2022-03-02	45.850	46.200	45.250	46.200	39.687	30,411
2022-03-01	47.400	47.400	45.850	46.000	39.516	72,804
2022-02-25	48.850	48.850	47.050	47.600	40.890	77,246
2022-02-24	49.050	49.300	48.000	48.000	41.234	21,362
2022-02-23	49.100	49.400	48.950	49.350	42.393	60,810
2022-02-22	48.900	49.250	48.800	49.050	42.136	38,779
2022-02-21	49.350	49.350	49.000	49.000	42.093	5,721
2022-02-18	49.400	49.450	49.150	49.450	42.479	7,869
2022-02-17	48.200	49.450	48.200	49.450	42.479	6,757
2022-02-16	48.350	49.100	48.200	49.100	42.179	14,748

← NewerPage 19 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.