Lian Hong Art. Co., Ltd. (TPEX:6755)
Taiwan · Delayed Price · Currency is TWD 20.50
0.00 (0.00%)
May 7, 2026, 1:53 PM CST
Lian Hong Art. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 20.55 | 20.55 | 19.15 | 20.50 | 20.50 | - | 148,518 |
| May 6, 2026 | 20.80 | 20.80 | 19.70 | 20.50 | 20.50 | -4.43% | 148,646 |
| May 5, 2026 | 20.90 | 21.45 | 20.65 | 21.45 | 21.45 | -0.92% | 77,054 |
| May 4, 2026 | 22.40 | 22.40 | 20.90 | 21.65 | 21.65 | -3.56% | 40,206 |
| Apr 30, 2026 | 21.40 | 22.50 | 20.15 | 22.45 | 22.45 | 6.90% | 149,943 |
| Apr 29, 2026 | 21.80 | 22.05 | 20.55 | 21.00 | 21.00 | -6.46% | 51,301 |
| Apr 28, 2026 | 21.45 | 23.40 | 21.45 | 22.45 | 22.45 | 1.58% | 83,026 |
| Apr 27, 2026 | 20.90 | 22.35 | 20.80 | 22.10 | 22.10 | 5.74% | 143,732 |
| Apr 24, 2026 | 20.35 | 21.15 | 20.20 | 20.90 | 20.90 | 0.48% | 112,616 |
| Apr 23, 2026 | 24.10 | 24.20 | 20.35 | 20.80 | 20.80 | -16.80% | 358,825 |
| Apr 22, 2026 | 27.00 | 27.45 | 24.05 | 25.00 | 25.00 | -3.47% | 516,246 |
| Apr 21, 2026 | 25.25 | 27.55 | 24.60 | 25.90 | 25.90 | 2.57% | 824,557 |
| Apr 20, 2026 | 21.85 | 25.40 | 21.05 | 25.25 | 25.25 | 16.90% | 855,525 |
| Apr 17, 2026 | 22.95 | 23.25 | 20.15 | 21.60 | 21.60 | -3.79% | 296,968 |
| Apr 16, 2026 | 22.40 | 24.95 | 21.00 | 22.45 | 22.45 | -3.65% | 656,752 |
| Apr 15, 2026 | 18.85 | 24.05 | 17.90 | 23.30 | 23.30 | 19.49% | 916,305 |
| Apr 14, 2026 | 17.10 | 19.60 | 17.05 | 19.50 | 19.50 | 12.39% | 252,751 |
| Apr 13, 2026 | 17.85 | 17.85 | 16.75 | 17.35 | 17.35 | -2.80% | 80,583 |
| Apr 10, 2026 | 17.55 | 19.00 | 17.20 | 17.85 | 17.85 | 1.71% | 239,200 |
| Apr 9, 2026 | 17.30 | 18.40 | 17.05 | 17.55 | 17.55 | 2.63% | 168,724 |
| Apr 8, 2026 | 16.60 | 17.40 | 16.20 | 17.10 | 17.10 | 3.32% | 89,705 |
| Apr 7, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 3.12% | 2,000 |
| Apr 2, 2026 | 16.05 | 16.70 | 16.05 | 16.05 | 16.05 | -4.18% | 11,209 |
| Apr 1, 2026 | 17.30 | 17.30 | 16.50 | 16.75 | 16.75 | -3.46% | 55,158 |
| Mar 31, 2026 | 16.80 | 17.45 | 16.65 | 17.35 | 17.35 | 0.29% | 38,651 |
| Mar 30, 2026 | 16.55 | 17.50 | 16.00 | 17.30 | 17.30 | 2.98% | 71,734 |
| Mar 27, 2026 | 17.10 | 17.55 | 16.55 | 16.80 | 16.80 | -4.27% | 68,904 |
| 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 |