Lytone Enterprise, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,207 trading daysOlder →

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.