Lytone Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 27.400 | 28.100 | 27.400 | 28.100 | 25.527 | 863 |
| 2024-07-29 | 28.100 | 28.100 | 28.100 | 28.100 | 25.527 | 1 |
| 2024-07-26 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1 |
| 2024-07-23 | 27.500 | 27.850 | 27.500 | 27.850 | 25.300 | 2,002 |
| 2024-07-22 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 301 |
| 2024-07-19 | 27.700 | 28.300 | 27.400 | 27.900 | 25.345 | 8,641 |
| 2024-07-18 | 28.500 | 28.500 | 27.800 | 28.300 | 25.708 | 3,002 |
| 2024-07-17 | 27.800 | 28.900 | 27.500 | 28.900 | 26.253 | 6,003 |
| 2024-07-16 | 28.800 | 28.800 | 27.500 | 28.800 | 26.163 | 2,118 |
| 2024-07-15 | 28.900 | 28.900 | 27.500 | 28.800 | 26.163 | 2,121 |
| 2024-07-12 | 27.500 | 28.800 | 27.500 | 27.500 | 24.982 | 1,255 |
| 2024-07-11 | 28.800 | 28.800 | 27.900 | 28.100 | 25.527 | 6,156 |
| 2024-07-10 | 28.800 | 28.800 | 27.550 | 27.550 | 25.027 | 48 |
| 2024-07-09 | 28.000 | 28.800 | 27.650 | 28.800 | 26.163 | 10,003 |
| 2024-07-08 | 27.850 | 29.100 | 27.000 | 28.000 | 25.436 | 28,595 |
| 2024-07-05 | 28.100 | 28.100 | 27.100 | 27.850 | 25.300 | 4,873 |
| 2024-07-04 | 27.800 | 28.300 | 27.400 | 28.000 | 25.436 | 5,009 |
| 2024-07-03 | 27.450 | 28.400 | 27.450 | 28.400 | 25.799 | 4 |
| 2024-07-02 | 27.700 | 28.450 | 27.450 | 27.450 | 24.936 | 3,068 |
| 2024-07-01 | 27.900 | 28.450 | 27.700 | 28.450 | 25.845 | 9,009 |
| 2024-06-28 | 27.900 | 27.900 | 27.800 | 27.800 | 25.254 | 1,382 |
| 2024-06-27 | 27.000 | 28.100 | 27.000 | 28.000 | 25.436 | 10,204 |
| 2024-06-26 | 28.100 | 28.100 | 28.100 | 28.100 | 25.527 | 1 |
| 2024-06-25 | 28.400 | 28.400 | 27.000 | 28.100 | 25.527 | 8,008 |
| 2024-06-24 | 28.000 | 29.000 | 27.900 | 28.100 | 25.527 | 34,587 |
| 2024-06-21 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 1 |
| 2024-06-20 | 27.900 | 28.000 | 26.700 | 28.000 | 25.436 | 10,203 |
| 2024-06-19 | 26.900 | 28.000 | 26.800 | 28.000 | 25.436 | 4,207 |
| 2024-06-18 | 28.050 | 28.050 | 28.050 | 28.050 | 25.481 | 1 |
| 2024-06-17 | 28.050 | 28.050 | 28.000 | 28.050 | 25.481 | 102 |
| 2024-06-14 | 28.050 | 28.050 | 28.050 | 28.050 | 25.481 | 1 |
| 2024-06-13 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 0 |
| 2024-06-12 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 1 |
| 2024-06-11 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 0 |
| 2024-06-07 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 1 |
| 2024-06-06 | 28.100 | 28.100 | 26.900 | 28.100 | 25.527 | 5 |
| 2024-06-05 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 2,001 |
| 2024-06-04 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1 |
| 2024-06-03 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1,102 |
| 2024-05-31 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1 |
| 2024-05-30 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1 |
| 2024-05-29 | 27.900 | 27.900 | 27.500 | 27.900 | 25.345 | 2,002 |
| 2024-05-28 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1 |
| 2024-05-27 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 1,301 |
| 2024-05-24 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 50 |
| 2024-05-23 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 760 |
| 2024-05-22 | 27.900 | 27.900 | 27.900 | 27.900 | 25.345 | 113 |
| 2024-05-21 | 28.000 | 28.000 | 27.400 | 27.400 | 24.891 | 102 |
| 2024-05-20 | 27.550 | 28.000 | 26.550 | 28.000 | 25.436 | 49,007 |
| 2024-05-17 | 28.850 | 28.850 | 28.850 | 28.850 | 26.208 | 101 |
| 2024-05-16 | 28.850 | 28.850 | 28.850 | 28.850 | 26.208 | 0 |
| 2024-05-15 | 28.850 | 28.850 | 28.850 | 28.850 | 26.208 | 26 |
| 2024-05-14 | 28.800 | 28.850 | 27.550 | 28.850 | 26.208 | 31,457 |
| 2024-05-13 | 27.550 | 28.800 | 27.550 | 28.700 | 26.072 | 143 |
| 2024-05-10 | 27.550 | 28.800 | 27.550 | 28.800 | 26.163 | 621 |
| 2024-05-09 | 28.800 | 28.800 | 28.800 | 28.800 | 26.163 | 1 |
| 2024-05-08 | 28.800 | 28.800 | 28.000 | 28.800 | 26.163 | 6,021 |
| 2024-05-07 | 28.800 | 28.800 | 28.800 | 28.800 | 26.163 | 0 |
| 2024-05-06 | 28.800 | 28.800 | 28.800 | 28.800 | 26.163 | 1 |
| 2024-05-03 | 28.600 | 28.800 | 28.600 | 28.800 | 26.163 | 3,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 1.5000 TWD |
| 2025-04-16 | 1.3000 TWD |
| 2024-04-18 | 1.0000 TWD |
| 2023-04-19 | 0.7000 TWD |
| 2022-06-15 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.