Lian Hong Art. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	48.950	48.950	48.300	48.950	42.050	5,623
2022-02-14	49.200	49.200	48.000	48.950	42.050	3,378
2022-02-11	49.150	49.450	48.850	49.000	42.093	29,348
2022-02-10	49.450	49.450	49.000	49.400	42.436	20,232
2022-02-09	49.300	49.400	49.050	49.400	42.436	13,395
2022-02-08	49.250	49.250	49.200	49.200	42.264	6,744
2022-02-07	50.300	50.300	48.350	49.650	42.651	87,340
2022-01-26	50.400	50.400	49.950	50.200	43.123	36,364
2022-01-25	50.000	50.900	49.800	50.500	43.381	17,368
2022-01-24	52.200	52.200	49.600	50.200	43.123	143,541
2022-01-21	51.300	53.000	49.950	52.000	44.670	221,223
2022-01-20	50.000	51.900	50.000	51.600	44.326	66,996
2022-01-19	50.000	50.200	49.800	50.000	42.952	38,374
2022-01-18	50.000	50.700	49.950	50.500	43.381	13,490
2022-01-17	50.500	50.500	50.000	50.300	43.209	14,612
2022-01-14	50.800	50.800	50.000	50.700	43.553	37,543
2022-01-13	50.900	51.000	50.600	51.000	43.811	55,078
2022-01-12	51.500	51.600	50.800	51.600	44.326	23,743
2022-01-11	51.000	51.500	50.800	51.000	43.811	27,935
2022-01-10	50.700	50.800	50.500	50.800	43.639	28,213
2022-01-07	50.600	50.900	50.400	50.500	43.381	35,182
2022-01-06	51.100	51.100	50.500	50.600	43.467	29,112
2022-01-05	51.300	51.300	50.600	50.600	43.467	37,262
2022-01-04	51.200	51.900	51.200	51.300	44.068	39,341
2022-01-03	51.100	51.900	50.700	51.600	44.326	62,407
2021-12-30	50.900	51.100	50.700	50.700	43.553	10,116
2021-12-29	51.000	51.200	50.500	51.000	43.811	31,900
2021-12-28	51.500	51.500	50.800	51.000	43.811	67,128
2021-12-27	51.600	52.900	51.400	51.800	44.498	38,489
2021-12-24	51.800	52.300	51.600	52.000	44.670	144,665
2021-12-23	52.000	52.200	52.000	52.100	44.756	24,391
2021-12-22	51.500	52.100	50.700	52.100	44.756	67,781
2021-12-21	53.000	53.000	51.300	51.800	44.498	60,543
2021-12-20	53.000	53.100	51.600	53.100	45.615	16,072
2021-12-17	53.300	53.500	53.100	53.300	45.786	45,637
2021-12-16	56.800	56.800	51.900	53.900	46.302	148,686
2021-12-15	57.000	57.100	56.800	56.900	48.879	19,222
2021-12-14	57.000	57.200	56.900	57.200	49.137	11,577
2021-12-13	58.100	58.100	57.000	57.900	49.738	33,723
2021-12-10	58.400	58.600	58.400	58.600	50.339	4,664
2021-12-09	60.000	60.000	58.500	58.600	50.339	33,046
2021-12-08	60.000	60.000	59.700	59.900	51.456	17,703
2021-12-07	60.300	60.700	59.900	60.500	51.971	105,772
2021-12-06	57.400	60.100	57.000	60.100	51.628	53,573
2021-12-03	57.000	57.000	57.000	57.000	48.965	2,248
2021-12-02	57.300	57.800	57.000	57.000	48.965	7,092
2021-12-01	57.200	57.700	57.000	57.700	49.566	45,046
2021-11-30	57.000	57.700	56.800	57.400	49.308	42,006
2021-11-29	58.000	58.000	56.100	57.200	49.137	139,271
2021-11-26	62.100	62.200	58.100	58.400	50.167	111,449
2021-11-25	63.200	63.400	62.500	62.900	54.033	227,283
2021-11-24	63.400	63.400	63.000	63.000	54.119	67,892
2021-11-23	65.000	65.000	63.500	63.700	54.720	103,816
2021-11-22	65.000	66.400	63.000	64.400	55.322	354,899
2021-11-19	56.900	66.300	56.900	65.300	56.095	428,594
2021-11-18	51.000	58.000	50.800	57.800	49.652	218,616
2021-11-17	50.400	51.000	50.300	50.600	43.467	32,310
2021-11-16	50.300	50.700	50.300	50.600	43.467	26,191
2021-11-15	50.300	50.700	50.300	50.300	43.209	22,615
2021-11-12	50.400	50.600	50.300	50.300	43.209	24,897

← NewerPage 20 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.