Lian Hong Art. Co., Ltd. (TPEX:6755)
Taiwan · Delayed Price · Currency is TWD 18.10
-0.10 (-0.55%)
Jan 22, 2026, 1:37 PM CST
Lian Hong Art. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.35 | 18.35 | 17.95 | 18.00 | 18.00 | -1.10% | 14,409 |
| Jan 21, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -2.93% | 18,500 |
| Jan 20, 2026 | 18.20 | 18.75 | 18.20 | 18.75 | 18.75 | 0.81% | 3 |
| Jan 19, 2026 | 18.60 | 18.75 | 18.50 | 18.60 | 18.60 | -0.80% | 26,400 |
| Jan 16, 2026 | 18.00 | 18.75 | 18.00 | 18.75 | 18.75 | 5.04% | 20,206 |
| Jan 15, 2026 | 17.90 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 32,651 |
| Jan 14, 2026 | 17.90 | 17.95 | 17.65 | 17.95 | 17.95 | 0.28% | 99,052 |
| Jan 13, 2026 | 17.60 | 17.90 | 17.50 | 17.90 | 17.90 | 0.56% | 5,525 |
| Jan 12, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | - | 8,101 |
| Jan 9, 2026 | 18.05 | 18.05 | 17.10 | 17.80 | 17.80 | -1.39% | 28,145 |
| Jan 8, 2026 | 18.60 | 18.60 | 17.95 | 18.05 | 18.05 | -1.90% | 22,732 |
| Jan 7, 2026 | 17.95 | 18.40 | 17.90 | 18.40 | 18.40 | 2.51% | 17,595 |
| Jan 6, 2026 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 1.99% | 4,182 |
| Jan 5, 2026 | 17.80 | 17.95 | 17.50 | 17.60 | 17.60 | -1.68% | 30,734 |
| Jan 2, 2026 | 17.95 | 17.95 | 17.60 | 17.90 | 17.90 | 1.42% | 10,348 |
| Dec 31, 2025 | 17.70 | 18.00 | 17.60 | 17.65 | 17.65 | -4.59% | 55,714 |
| Dec 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.93% | 3,000 |
| Dec 29, 2025 | 18.50 | 18.50 | 18.05 | 18.15 | 18.15 | -1.36% | 10,286 |
| Dec 26, 2025 | 18.50 | 18.55 | 18.30 | 18.40 | 18.40 | -0.27% | 30,824 |
| Dec 24, 2025 | 18.45 | 18.95 | 18.25 | 18.45 | 18.45 | -3.15% | 61,060 |
| Dec 23, 2025 | 19.10 | 19.20 | 18.25 | 19.05 | 19.05 | -0.52% | 71,618 |
| Dec 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -3.53% | 1 |
| Dec 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.58% | 1 |
| Dec 18, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.28% | 4,000 |
| Dec 17, 2025 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | -1.01% | 9,992 |
| Dec 16, 2025 | 19.50 | 20.10 | 19.20 | 19.80 | 19.80 | 3.66% | 52,200 |
| Dec 15, 2025 | 18.80 | 19.10 | 18.70 | 19.10 | 19.10 | 1.60% | 7,248 |
| Dec 12, 2025 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | - | 10,247 |
| Dec 11, 2025 | 18.75 | 18.95 | 18.70 | 18.80 | 18.80 | 0.27% | 24,482 |
| Dec 10, 2025 | 19.05 | 19.05 | 18.75 | 18.75 | 18.75 | - | 13,533 |
| Dec 9, 2025 | 18.80 | 19.05 | 18.75 | 18.75 | 18.75 | -2.09% | 26,860 |
| Dec 8, 2025 | 19.15 | 19.20 | 18.85 | 19.15 | 19.15 | - | 16,301 |
| Dec 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 711 |
| Dec 4, 2025 | 18.85 | 19.15 | 18.85 | 19.15 | 19.15 | - | 16,886 |
| Dec 3, 2025 | 19.05 | 19.15 | 19.00 | 19.15 | 19.15 | -0.26% | 18,700 |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% | 2,000 |
| Dec 1, 2025 | 19.05 | 19.20 | 19.05 | 19.05 | 19.05 | -2.56% | 45,601 |
| Nov 28, 2025 | 19.60 | 19.60 | 19.30 | 19.55 | 19.55 | -0.26% | 3,301 |
| Nov 27, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.60 | 0.26% | 2,704 |
| Nov 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 4,100 |
| Nov 25, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.89% | 52 |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 247 |
| Nov 21, 2025 | 19.60 | 19.95 | 19.00 | 19.50 | 19.50 | -0.51% | 25,702 |
| Nov 20, 2025 | 19.45 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | 45,935 |
| Nov 19, 2025 | 19.95 | 20.05 | 19.50 | 19.70 | 19.70 | -1.25% | 14,150 |
| Nov 18, 2025 | 19.90 | 20.10 | 19.90 | 19.95 | 19.95 | -0.50% | 30,700 |
| Nov 17, 2025 | 19.95 | 20.05 | 19.95 | 20.05 | 20.05 | -0.25% | 19,100 |
| Nov 14, 2025 | 20.55 | 20.55 | 19.70 | 20.10 | 20.10 | -2.90% | 15,127 |
| Nov 13, 2025 | 20.50 | 20.70 | 20.45 | 20.70 | 20.70 | 0.49% | 8,301 |
| Nov 12, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -3.06% | 6,001 |