Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	30.500	31.550	30.500	31.550	26.368	21,336
2023-08-02	30.000	30.200	30.000	30.200	25.239	24,255
2023-08-01	30.700	30.700	29.900	30.500	25.490	99,718
2023-07-31	30.700	30.700	30.200	30.200	25.239	1,943
2023-07-28	31.300	31.300	30.700	30.700	25.657	1,060
2023-07-27	30.700	31.100	30.400	30.500	25.490	43,051
2023-07-26	31.700	31.850	31.400	31.600	26.409	10,614
2023-07-25	31.500	31.500	30.600	30.600	25.574	4,265
2023-07-24	30.400	30.900	30.400	30.500	25.490	9,766
2023-07-21	30.800	31.000	30.400	30.600	25.574	15,750
2023-07-20	30.600	30.600	30.600	30.600	25.574	21
2023-07-19	29.450	30.100	29.450	29.800	24.905	38,692
2023-07-18	30.000	30.500	30.000	30.050	25.114	9,450
2023-07-17	29.100	29.800	28.900	29.600	24.738	38,850
2023-07-14	30.000	30.000	29.500	29.600	24.738	13,650
2023-07-13	29.400	29.400	29.400	29.400	24.571	2,100
2023-07-12	30.150	30.150	28.900	29.400	24.571	35,301
2023-07-11	30.000	30.500	29.900	30.100	25.156	16,023
2023-07-10	31.200	31.200	31.200	31.200	26.075	0
2023-07-07	31.200	31.200	31.200	31.200	26.075	1,050
2023-07-06	31.200	31.200	30.000	30.000	25.072	1,053
2023-07-05	29.900	30.500	29.900	30.000	25.072	13,091
2023-07-04	30.000	30.000	30.000	30.000	25.072	0
2023-07-03	29.850	31.000	29.850	30.000	25.072	18,900
2023-06-30	29.900	30.500	29.900	29.900	24.989	4,200
2023-06-29	30.100	30.200	29.900	29.900	24.989	21,525
2023-06-28	30.800	30.800	30.800	30.800	25.741	2,152
2023-06-27	30.600	30.600	30.600	30.600	25.574	0
2023-06-26	31.000	31.500	30.600	30.600	25.574	4,741
2023-06-21	31.050	31.050	31.050	31.050	25.950	0
2023-06-20	31.200	31.200	31.050	31.050	25.950	7,875
2023-06-19	31.100	31.100	31.000	31.000	25.908	5,773
2023-06-16	31.500	32.000	31.150	32.000	26.744	9,471
2023-06-15	31.500	32.500	31.400	32.000	26.744	6,300
2023-06-14	31.800	32.500	31.200	32.500	27.162	54,706
2023-06-13	30.400	31.150	30.400	31.150	26.033	5,250
2023-06-12	29.900	30.800	29.700	30.800	25.741	30,450
2023-06-09	30.800	30.800	30.800	30.800	25.741	1,050
2023-06-08	30.000	30.800	29.900	30.600	25.574	13,135
2023-06-07	30.950	30.950	30.950	30.950	25.866	7
2023-06-06	30.950	30.950	30.950	30.950	25.866	0
2023-06-05	30.950	30.950	30.950	30.950	25.866	0
2023-06-02	30.950	30.950	30.950	30.950	25.866	0
2023-06-01	30.600	31.000	30.500	30.950	25.866	9,451
2023-05-31	29.900	29.900	29.900	29.900	24.989	1,050
2023-05-30	30.650	30.650	29.700	29.700	24.821	7,350
2023-05-29	30.900	31.000	30.500	30.500	25.490	7,350
2023-05-26	30.000	31.000	30.000	30.400	25.407	7,350
2023-05-25	31.000	31.000	30.400	30.500	25.490	18,335
2023-05-24	29.700	29.700	29.700	29.700	24.821	0
2023-05-23	31.050	31.100	29.700	29.700	24.821	14,700
2023-05-22	30.600	30.600	30.400	30.400	25.407	11,997
2023-05-19	31.050	31.050	29.800	29.800	24.905	16,032
2023-05-18	29.700	31.050	29.700	31.050	25.950	2,625
2023-05-17	31.050	31.050	31.050	31.050	25.950	105
2023-05-16	29.500	31.050	29.500	30.600	25.574	13,912
2023-05-15	29.500	31.000	29.500	31.000	25.908	157
2023-05-12	30.700	30.700	30.700	30.700	25.657	0
2023-05-11	30.700	31.000	30.400	30.700	25.657	8,401
2023-05-10	30.700	30.700	30.700	30.700	25.657	199

← NewerPage 14 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.