Lian Hong Art. Co., Ltd. (6755.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
As of 09:22AM CST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 60 |
| Apr 30, 2024 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | 9,350 |
| Apr 29, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 2,171 |
| Apr 26, 2024 | 25.80 | 25.90 | 25.30 | 25.30 | 25.30 | 9,007 |
| Apr 25, 2024 | 25.95 | 25.95 | 25.30 | 25.95 | 25.95 | 2,001 |
| Apr 24, 2024 | 25.90 | 25.95 | 25.25 | 25.40 | 25.40 | 17,942 |
| Apr 23, 2024 | 25.55 | 25.95 | 25.30 | 25.85 | 25.85 | 8,364 |
| Apr 22, 2024 | 26.05 | 26.10 | 25.55 | 25.65 | 25.65 | 40,121 |
| Apr 19, 2024 | 26.80 | 26.80 | 25.80 | 25.90 | 25.90 | 22,074 |
| Apr 18, 2024 | 27.30 | 27.30 | 26.85 | 27.30 | 27.30 | 10,502 |
| Apr 17, 2024 | 26.85 | 27.10 | 26.70 | 27.05 | 27.05 | 63,747 |
| Apr 16, 2024 | 28.45 | 28.45 | 26.80 | 27.30 | 27.30 | 45,556 |
| Apr 15, 2024 | 29.25 | 29.25 | 28.60 | 29.00 | 29.00 | 12,014 |
| Apr 12, 2024 | 29.70 | 29.75 | 28.90 | 29.65 | 29.65 | 29,284 |
| Apr 11, 2024 | 29.00 | 29.00 | 28.60 | 28.65 | 28.65 | 11,374 |
| Apr 10, 2024 | 29.10 | 29.10 | 28.80 | 29.00 | 29.00 | 39,400 |
| Apr 09, 2024 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | 3,011 |
| Apr 08, 2024 | 29.45 | 29.45 | 29.40 | 29.40 | 29.40 | 3,070 |
| Apr 03, 2024 | 29.45 | 29.70 | 29.45 | 29.70 | 29.70 | 21 |
| Apr 02, 2024 | 29.05 | 29.90 | 29.05 | 29.15 | 29.15 | 3,115 |
| Apr 01, 2024 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | 29,403 |
| Mar 29, 2024 | 30.05 | 30.15 | 30.05 | 30.15 | 30.15 | 7,000 |
| Mar 28, 2024 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | 21,030 |
| Mar 27, 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 3,200 |
| Mar 26, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Mar 25, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Mar 22, 2024 | 29.95 | 30.50 | 29.90 | 29.95 | 29.95 | 67,187 |
| Mar 21, 2024 | 30.50 | 30.50 | 29.50 | 29.55 | 29.55 | 13,110 |
| Mar 20, 2024 | 30.85 | 30.85 | 30.05 | 30.30 | 30.30 | 17,154 |
| Mar 19, 2024 | 29.55 | 31.95 | 29.55 | 30.95 | 30.95 | 57,373 |
| Mar 18, 2024 | 29.60 | 29.90 | 29.50 | 29.70 | 29.70 | 46,304 |
| Mar 15, 2024 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 101 |
| Mar 14, 2024 | 28.95 | 29.90 | 28.95 | 29.30 | 29.30 | 16,512 |
| Mar 13, 2024 | 29.45 | 29.45 | 28.70 | 28.70 | 28.70 | 50,200 |
| Mar 12, 2024 | 30.10 | 30.10 | 28.70 | 29.50 | 29.50 | 56,817 |
| Mar 11, 2024 | 28.65 | 32.45 | 28.60 | 30.35 | 30.35 | 157,346 |
| Mar 08, 2024 | 26.85 | 26.95 | 26.10 | 26.50 | 26.50 | 262,505 |
| Mar 07, 2024 | 27.50 | 27.50 | 26.10 | 26.90 | 26.90 | 78,490 |
| Mar 06, 2024 | 27.85 | 27.90 | 27.45 | 27.90 | 27.90 | 7,206 |
| Mar 05, 2024 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | 2,101 |
| Mar 04, 2024 | 28.00 | 28.00 | 27.40 | 27.85 | 27.85 | 30,709 |
| Mar 01, 2024 | 27.95 | 28.00 | 27.80 | 27.95 | 27.95 | 21,327 |
| Feb 29, 2024 | 28.50 | 28.50 | 27.30 | 27.60 | 27.60 | 33,616 |
| Feb 27, 2024 | 27.95 | 28.50 | 27.95 | 28.25 | 28.25 | 10,001 |
| Feb 26, 2024 | 28.80 | 28.90 | 28.00 | 28.80 | 28.80 | 21,001 |
| Feb 23, 2024 | 28.90 | 29.00 | 28.70 | 28.80 | 28.80 | 12,216 |
| Feb 22, 2024 | 29.45 | 29.50 | 29.00 | 29.35 | 29.35 | 20,045 |
| Feb 21, 2024 | 29.60 | 29.75 | 29.40 | 29.65 | 29.65 | 31,735 |
| Feb 20, 2024 | 29.30 | 29.60 | 29.30 | 29.45 | 29.45 | 27,847 |
| Feb 19, 2024 | 29.45 | 29.55 | 29.45 | 29.45 | 29.45 | 8,466 |
| Feb 16, 2024 | 28.80 | 29.45 | 28.80 | 29.40 | 29.40 | 6,506 |
| Feb 15, 2024 | 29.65 | 29.65 | 29.20 | 29.45 | 29.45 | 23,211 |
| Feb 05, 2024 | 29.55 | 29.65 | 29.00 | 29.50 | 29.50 | 32,106 |
| Feb 02, 2024 | 29.70 | 29.80 | 29.00 | 29.55 | 29.55 | 18,301 |
| Feb 01, 2024 | 29.60 | 29.90 | 29.00 | 29.90 | 29.90 | 20,147 |
| Jan 31, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1,000 |
| Jan 30, 2024 | 29.60 | 29.95 | 29.50 | 29.50 | 29.50 | 24,000 |
| Jan 29, 2024 | 29.60 | 29.95 | 29.60 | 29.95 | 29.95 | 6,719 |
| Jan 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1 |
| Jan 25, 2024 | 30.00 | 30.00 | 29.30 | 29.95 | 29.95 | 4,010 |
| Jan 24, 2024 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | 16,006 |
| Jan 23, 2024 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | 2,001 |
| Jan 22, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1 |
| Jan 19, 2024 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 1,001 |
| Jan 18, 2024 | 28.80 | 29.05 | 28.80 | 29.05 | 29.05 | 5,070 |
| Jan 17, 2024 | 28.80 | 29.00 | 28.75 | 29.00 | 29.00 | 20,141 |
| Jan 16, 2024 | 28.85 | 29.10 | 28.85 | 29.00 | 29.00 | 11,501 |
| Jan 15, 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 17,173 |
| Jan 12, 2024 | 29.25 | 29.25 | 28.90 | 29.00 | 29.00 | 7,000 |
| Jan 11, 2024 | 29.80 | 29.85 | 29.20 | 29.50 | 29.50 | 12,164 |
| Jan 10, 2024 | 29.20 | 30.70 | 29.20 | 29.80 | 29.80 | 31,231 |
| Jan 09, 2024 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 6 |
| Jan 08, 2024 | 29.25 | 30.20 | 29.25 | 30.20 | 30.20 | 51 |
| Jan 05, 2024 | 29.05 | 30.30 | 29.05 | 30.20 | 30.20 | 6,006 |
| Jan 04, 2024 | 31.00 | 31.00 | 29.00 | 29.40 | 29.40 | 37,873 |
| Jan 03, 2024 | 31.60 | 31.65 | 31.15 | 31.65 | 31.65 | 5,542 |
| Jan 02, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1,001 |
| Dec 29, 2023 | 31.60 | 32.20 | 31.60 | 32.00 | 32.00 | 4,700 |
| Dec 28, 2023 | 31.60 | 32.20 | 31.60 | 31.80 | 31.80 | 3,851 |
| Dec 27, 2023 | 31.30 | 32.20 | 31.30 | 32.15 | 32.15 | 12,686 |
| Dec 26, 2023 | 31.15 | 32.00 | 31.10 | 32.00 | 32.00 | 17,006 |
| Dec 25, 2023 | 31.00 | 31.25 | 30.80 | 31.00 | 31.00 | 14,031 |
| Dec 22, 2023 | 30.30 | 31.20 | 30.30 | 31.10 | 31.10 | 15,013 |
| Dec 21, 2023 | 29.85 | 30.50 | 29.85 | 30.40 | 30.40 | 16,552 |
| Dec 20, 2023 | 29.90 | 30.50 | 29.55 | 29.85 | 29.85 | 21,212 |
| Dec 19, 2023 | 30.00 | 30.00 | 29.55 | 30.00 | 30.00 | 13,003 |
| Dec 18, 2023 | 30.55 | 30.65 | 30.00 | 30.65 | 30.65 | 3,284 |
| Dec 15, 2023 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 6,175 |
| Dec 14, 2023 | 31.35 | 31.40 | 31.30 | 31.30 | 31.30 | 6,053 |
| Dec 13, 2023 | 31.35 | 31.95 | 31.35 | 31.60 | 31.60 | 4,058 |
| Dec 12, 2023 | 31.45 | 32.30 | 31.45 | 31.45 | 31.45 | 12 |
| Dec 11, 2023 | 32.50 | 32.60 | 31.40 | 31.70 | 31.70 | 10,511 |
| Dec 08, 2023 | 30.50 | 32.10 | 30.50 | 31.50 | 31.50 | 25,103 |
| Dec 07, 2023 | 30.50 | 31.45 | 30.50 | 30.50 | 30.50 | 13,417 |
| Dec 06, 2023 | 32.60 | 32.90 | 30.45 | 30.50 | 30.50 | 43,665 |
| Dec 05, 2023 | 33.60 | 33.60 | 32.55 | 32.55 | 32.55 | 11,274 |
| Dec 04, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Dec 01, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 |
| Nov 30, 2023 | 33.75 | 34.00 | 33.60 | 33.65 | 33.65 | 21,207 |
| Nov 29, 2023 | 33.60 | 33.85 | 33.35 | 33.70 | 33.70 | 36,112 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.