Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	28.600	28.600	28.600	28.600	25.981	10
2024-04-30	28.600	28.600	28.600	28.600	25.981	5
2024-04-29	28.400	28.400	28.400	28.400	25.799	1
2024-04-26	28.400	28.400	27.800	28.400	25.799	803
2024-04-25	28.550	28.550	28.000	28.400	25.799	3,002
2024-04-24	28.550	28.550	28.000	28.500	25.890	574
2024-04-23	28.400	28.550	28.000	28.550	25.936	2,854
2024-04-22	29.000	29.000	28.000	29.000	26.344	12,304
2024-04-19	29.000	29.000	29.000	29.000	26.344	1
2024-04-18	28.100	29.000	28.100	29.000	26.344	22,057
2024-04-17	29.500	29.500	29.400	29.400	25.799	1,020
2024-04-16	29.550	29.550	28.600	29.500	25.887	10,238
2024-04-15	29.600	29.700	29.400	29.550	25.931	5,164
2024-04-12	29.650	29.850	29.300	29.600	25.975	8,322
2024-04-11	29.700	29.700	29.300	29.300	25.712	6,000
2024-04-10	28.550	29.700	28.550	29.700	26.063	7,011
2024-04-09	29.700	29.700	29.700	29.700	26.063	1,000
2024-04-08	29.700	29.700	29.700	29.700	26.063	1
2024-04-03	28.650	28.650	28.650	28.650	25.141	0
2024-04-02	28.650	28.650	28.650	28.650	25.141	0
2024-04-01	28.650	28.650	28.650	28.650	25.141	0
2024-03-29	28.650	28.650	28.650	28.650	25.141	3,000
2024-03-28	28.500	28.700	28.500	28.700	25.185	27,580
2024-03-27	29.000	29.700	29.000	29.700	26.063	2,001
2024-03-26	28.900	28.900	28.900	28.900	25.361	0
2024-03-25	28.700	30.050	28.700	28.900	25.361	13,003
2024-03-22	28.550	28.650	28.550	28.650	25.141	5,435
2024-03-21	28.550	28.550	28.550	28.550	25.053	0
2024-03-20	28.550	28.550	28.550	28.550	25.053	100
2024-03-19	28.700	28.700	28.700	28.700	25.185	0
2024-03-18	28.700	28.700	28.700	28.700	25.185	0
2024-03-15	28.700	28.700	28.700	28.700	25.185	0
2024-03-14	28.500	28.700	28.500	28.700	25.185	6,000
2024-03-13	28.500	29.000	28.500	29.000	25.448	6,000
2024-03-12	29.100	29.300	28.950	29.050	25.492	33,000
2024-03-11	29.050	29.350	29.050	29.150	25.580	22,700
2024-03-08	29.050	29.200	29.050	29.150	25.580	8,000
2024-03-07	29.300	29.300	29.300	29.300	25.712	0
2024-03-06	29.250	29.300	29.000	29.300	25.712	30,250
2024-03-05	29.400	29.700	29.000	29.400	25.799	15,100
2024-03-04	29.500	29.500	29.500	29.500	25.887	2,000
2024-03-01	30.000	30.400	29.700	29.700	26.063	18,500
2024-02-29	29.000	29.000	29.000	29.000	25.448	1,000
2024-02-27	29.200	29.500	29.000	29.200	25.624	8,200
2024-02-26	30.000	30.000	30.000	30.000	26.326	0
2024-02-23	30.000	30.000	29.200	30.000	26.326	1,491
2024-02-22	29.250	29.350	29.250	29.350	25.755	6,000
2024-02-21	29.300	29.500	29.300	29.500	25.887	6,000
2024-02-20	29.350	29.500	29.350	29.500	25.887	8,100
2024-02-19	30.000	30.000	29.000	29.700	26.063	20,010
2024-02-16	29.000	29.900	29.000	29.900	26.238	8,050
2024-02-15	29.850	29.850	29.850	29.850	26.194	1,000
2024-02-05	29.000	29.100	28.450	29.100	25.536	19,047
2024-02-02	29.150	29.150	29.150	29.150	25.580	0
2024-02-01	29.000	29.150	29.000	29.150	25.580	9,000
2024-01-31	29.550	29.550	29.050	29.050	25.492	1,001
2024-01-30	29.800	29.800	29.500	29.500	25.887	9,000
2024-01-29	29.700	29.700	29.500	29.600	25.975	5,511
2024-01-26	29.700	29.700	29.700	29.700	26.063	0
2024-01-25	29.700	29.700	29.700	29.700	26.063	47

← NewerPage 11 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.