Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29.000	29.000	29.000	29.000	25.448	2,000
2023-10-30	29.100	29.100	29.100	29.100	25.536	0
2023-10-27	29.100	29.100	29.100	29.100	25.536	0
2023-10-26	29.100	29.100	29.100	29.100	25.536	0
2023-10-25	29.100	29.100	29.100	29.100	25.536	0
2023-10-24	29.100	29.100	29.100	29.100	25.536	205
2023-10-23	29.200	29.200	29.200	29.200	25.624	0
2023-10-20	29.200	29.200	29.200	29.200	25.624	0
2023-10-19	29.200	29.200	29.200	29.200	25.624	0
2023-10-18	29.900	29.900	29.200	29.200	25.624	11,306
2023-10-17	29.650	30.000	29.450	29.450	25.843	12,085
2023-10-16	30.800	30.800	30.800	30.800	27.028	20
2023-10-13	29.500	30.500	29.500	30.000	26.326	7,369
2023-10-12	30.500	30.500	29.800	30.000	26.326	11,020
2023-10-11	29.400	30.900	29.300	29.600	25.975	41,620
2023-10-06	29.400	29.400	29.400	29.400	25.799	0
2023-10-05	28.500	29.400	28.500	29.400	25.799	2,606
2023-10-04	28.650	28.650	28.500	28.500	25.010	3,050
2023-10-03	29.100	29.100	29.100	29.100	25.536	238
2023-10-02	29.400	29.400	29.300	29.400	25.799	22,103
2023-09-28	29.200	29.450	29.100	29.300	25.712	33,059
2023-09-27	28.800	28.800	28.800	28.800	25.273	3,000
2023-09-26	28.800	28.800	28.800	28.800	25.273	2,500
2023-09-25	28.800	28.800	28.800	28.800	25.273	31
2023-09-22	28.800	28.800	28.350	28.800	25.273	1,200
2023-09-21	28.700	29.200	28.300	28.800	25.273	16,224
2023-09-20	28.700	29.100	28.700	28.700	25.185	3,350
2023-09-19	29.300	29.300	29.300	29.300	25.712	0
2023-09-18	29.300	29.300	29.300	29.300	25.712	3,000
2023-09-15	29.400	29.400	29.100	29.100	25.536	4,060
2023-09-14	28.550	28.550	28.550	28.550	25.053	1,000
2023-09-13	29.400	29.400	29.300	29.400	25.799	3,850
2023-09-12	29.400	29.400	29.100	29.300	25.712	12,000
2023-09-11	29.000	29.000	28.800	28.900	25.361	9,250
2023-09-08	28.600	28.600	28.600	28.600	25.097	0
2023-09-07	28.600	28.700	28.500	28.600	25.097	11,450
2023-09-06	29.000	29.000	29.000	29.000	25.448	0
2023-09-05	28.700	29.000	28.600	29.000	25.448	6,300
2023-09-04	29.500	29.500	29.000	29.100	25.536	8,100
2023-09-01	29.600	29.600	29.600	29.600	25.975	0
2023-08-31	30.000	30.000	29.600	29.600	25.975	3,200
2023-08-30	30.000	30.000	30.000	30.000	26.326	1,113
2023-08-29	29.950	29.950	29.950	29.950	26.282	50
2023-08-28	29.100	29.100	29.100	29.100	25.536	0
2023-08-25	29.100	29.100	29.100	29.100	25.536	1,367
2023-08-24	29.600	29.600	29.250	29.250	25.668	470
2023-08-23	29.000	29.600	29.000	29.600	25.975	6,864
2023-08-22	29.550	29.550	28.500	28.500	25.010	32,520
2023-08-21	30.300	30.300	30.000	30.000	26.326	2,050
2023-08-18	30.200	30.200	30.200	30.200	26.501	0
2023-08-17	30.200	30.200	29.450	30.200	26.501	9,016
2023-08-16	29.500	29.500	29.500	29.500	25.887	100
2023-08-15	30.000	30.200	30.000	30.200	26.501	12,000
2023-08-14	29.650	30.000	29.400	29.900	26.238	33,003
2023-08-11	31.100	31.100	30.350	30.350	26.633	23,001
2023-08-10	30.000	31.100	29.900	31.100	27.291	51,000
2023-08-09	29.900	29.900	29.600	29.700	26.063	9,060
2023-08-08	30.500	30.500	30.500	30.500	26.765	0
2023-08-07	30.600	30.600	29.400	30.500	26.765	68,450
2023-08-04	30.500	31.550	30.500	31.550	26.368	21,336

← NewerPage 13 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.