Lian Hong Art. Co., Ltd. (TPEX:6755)
Taiwan · Delayed Price · Currency is TWD 17.50
-1.50 (-7.89%)
At close: Mar 26, 2026
Lian Hong Art. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 19.00 | 19.10 | 17.00 | 17.55 | 17.55 | -7.63% | 175,050 |
| Mar 25, 2026 | 15.80 | 19.25 | 15.55 | 19.00 | 19.00 | 19.50% | 261,696 |
| Mar 24, 2026 | 15.50 | 15.90 | 15.45 | 15.90 | 15.90 | 2.91% | 9,303 |
| Mar 23, 2026 | 15.90 | 15.95 | 15.45 | 15.45 | 15.45 | -3.13% | 25,380 |
| Mar 20, 2026 | 15.95 | 15.95 | 15.40 | 15.95 | 15.95 | 2.90% | 12,007 |
| Mar 19, 2026 | 16.05 | 16.05 | 15.50 | 15.50 | 15.50 | -3.43% | 5,502 |
| Mar 18, 2026 | 16.35 | 16.35 | 15.65 | 16.05 | 16.05 | -1.83% | 33,946 |
| Mar 17, 2026 | 17.30 | 17.30 | 15.75 | 16.35 | 16.35 | -5.76% | 132,611 |
| Mar 16, 2026 | 16.30 | 17.35 | 16.30 | 17.35 | 17.35 | 7.76% | 206,490 |
| Mar 13, 2026 | 14.95 | 16.80 | 14.95 | 16.10 | 16.10 | 7.69% | 111,221 |
| Mar 12, 2026 | 14.90 | 15.10 | 14.70 | 14.95 | 14.95 | - | 27,975 |
| Mar 11, 2026 | 15.00 | 15.05 | 14.70 | 14.95 | 14.95 | -0.66% | 62,200 |
| Mar 10, 2026 | 14.70 | 15.05 | 14.60 | 15.05 | 15.05 | -0.33% | 56,100 |
| Mar 9, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 3.42% | 11,127 |
| Mar 6, 2026 | 14.45 | 14.75 | 14.45 | 14.60 | 14.60 | -2.01% | 61,343 |
| Mar 5, 2026 | 14.95 | 15.05 | 14.90 | 14.90 | 14.90 | -0.33% | 28,554 |
| Mar 4, 2026 | 14.95 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 36,018 |
| Mar 3, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | -1.63% | 89,237 |
| Mar 2, 2026 | 14.90 | 15.70 | 14.80 | 15.30 | 15.30 | 1.32% | 122,745 |
| Feb 26, 2026 | 15.20 | 15.50 | 14.75 | 15.10 | 15.10 | 0.67% | 87,913 |
| Feb 25, 2026 | 15.65 | 15.65 | 14.95 | 15.00 | 15.00 | -4.15% | 303,928 |
| Feb 24, 2026 | 17.30 | 17.40 | 14.95 | 15.65 | 15.65 | -12.32% | 688,292 |
| Feb 23, 2026 | 17.90 | 17.95 | 17.30 | 17.85 | 17.85 | -0.56% | 12,943 |
| Feb 11, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | 0.28% | 8,801 |
| Feb 10, 2026 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -0.83% | 2,172 |
| Feb 9, 2026 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 0.28% | 7,990 |
| Feb 6, 2026 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | -1.91% | 9,285 |
| Feb 5, 2026 | 18.10 | 18.35 | 18.00 | 18.35 | 18.35 | 1.38% | 15,024 |
| Feb 4, 2026 | 17.60 | 18.35 | 17.45 | 18.10 | 18.10 | 3.13% | 44,807 |
| Feb 3, 2026 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 0.57% | 24,212 |
| Feb 2, 2026 | 17.25 | 17.45 | 17.00 | 17.45 | 17.45 | 0.29% | 8,378 |
| Jan 30, 2026 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | -2.25% | 29,476 |
| Jan 29, 2026 | 18.05 | 18.05 | 17.25 | 17.80 | 17.80 | -1.11% | 32,601 |
| Jan 28, 2026 | 17.85 | 18.90 | 17.85 | 18.00 | 18.00 | 0.56% | 117,028 |
| Jan 27, 2026 | 17.60 | 17.90 | 17.55 | 17.90 | 17.90 | 0.56% | 3,255 |
| Jan 26, 2026 | 17.90 | 18.00 | 17.40 | 17.80 | 17.80 | -1.11% | 54,182 |
| Jan 23, 2026 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | - | 26,795 |
| 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 |