Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.700	29.700	29.700	29.700	26.063	47
2024-01-24	28.600	28.600	28.600	28.600	25.097	0
2024-01-23	28.600	28.600	28.600	28.600	25.097	0
2024-01-22	28.600	28.600	28.600	28.600	25.097	0
2024-01-19	28.600	29.500	28.500	28.600	25.097	18,500
2024-01-18	28.600	28.600	28.600	28.600	25.097	0
2024-01-17	28.600	28.600	28.600	28.600	25.097	142
2024-01-16	29.500	29.500	29.500	29.500	25.887	0
2024-01-15	29.500	29.500	29.500	29.500	25.887	0
2024-01-12	29.500	29.500	29.500	29.500	25.887	0
2024-01-11	29.000	29.500	29.000	29.500	25.887	5,000
2024-01-10	28.500	29.500	28.500	29.400	25.799	30,194
2024-01-09	28.700	28.700	28.700	28.700	25.185	0
2024-01-08	28.700	28.700	28.700	28.700	25.185	0
2024-01-05	28.500	28.700	28.500	28.700	25.185	1,100
2024-01-04	29.800	29.800	29.800	29.800	26.150	0
2024-01-03	29.800	29.800	29.800	29.800	26.150	1,000
2024-01-02	29.800	29.800	29.800	29.800	26.150	1,100
2023-12-29	28.900	29.000	28.900	29.000	25.448	11,250
2023-12-28	29.500	29.500	29.500	29.500	25.887	0
2023-12-27	30.000	30.000	28.500	29.500	25.887	19,125
2023-12-26	29.600	29.600	28.900	28.900	25.361	6,050
2023-12-25	29.500	29.500	29.500	29.500	25.887	0
2023-12-22	29.400	29.500	29.400	29.500	25.887	7,501
2023-12-21	29.400	29.900	29.400	29.900	26.238	5,320
2023-12-20	29.550	29.550	29.400	29.550	25.931	25,100
2023-12-19	29.400	29.500	29.300	29.400	25.799	12,450
2023-12-18	29.400	29.500	29.400	29.500	25.887	5,000
2023-12-15	29.400	29.700	29.400	29.400	25.799	16,350
2023-12-14	29.400	29.500	29.400	29.500	25.887	10,000
2023-12-13	29.400	29.500	29.400	29.400	25.799	4,250
2023-12-12	29.400	29.500	29.400	29.500	25.887	6,161
2023-12-11	29.700	29.700	29.700	29.700	26.063	0
2023-12-08	29.800	29.800	29.700	29.700	26.063	6,000
2023-12-07	29.400	29.500	29.400	29.500	25.887	383
2023-12-06	29.500	30.400	29.500	30.400	26.677	1,502
2023-12-05	29.800	29.800	29.600	29.600	25.975	6,000
2023-12-04	29.400	30.900	29.400	30.500	26.765	15,100
2023-12-01	29.450	29.900	29.400	29.900	26.238	15,230
2023-11-30	29.450	29.500	29.450	29.450	25.843	2,737
2023-11-29	29.450	29.500	29.450	29.500	25.887	2,791
2023-11-28	30.100	30.100	30.100	30.100	26.414	7
2023-11-27	30.500	30.500	30.500	30.500	26.765	1
2023-11-24	30.500	30.500	30.500	30.500	26.765	0
2023-11-23	30.500	30.500	30.500	30.500	26.765	0
2023-11-22	29.450	30.500	29.450	30.500	26.765	1,310
2023-11-21	29.450	29.450	29.450	29.450	25.843	4,000
2023-11-20	30.500	30.500	30.500	30.500	26.765	0
2023-11-17	30.500	30.500	30.500	30.500	26.765	0
2023-11-16	30.500	30.500	30.500	30.500	26.765	1
2023-11-15	30.400	30.400	30.400	30.400	26.677	5
2023-11-14	30.100	30.100	30.100	30.100	26.414	1,000
2023-11-13	30.200	30.200	30.200	30.200	26.501	0
2023-11-10	30.000	30.200	30.000	30.200	26.501	2,600
2023-11-09	30.700	30.700	30.700	30.700	26.940	0
2023-11-08	30.200	30.700	30.200	30.700	26.940	6,010
2023-11-07	30.600	30.700	30.600	30.700	26.940	2,040
2023-11-06	30.000	31.000	29.950	30.450	26.721	23,099
2023-11-03	30.000	30.000	30.000	30.000	26.326	10
2023-11-02	29.000	29.000	29.000	29.000	25.448	0

← NewerPage 12 of 21 · 1,208 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.