Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	29.500	30.600	29.500	30.600	25.574	2,100
2023-05-08	30.500	30.550	30.500	30.550	25.532	2,509
2023-05-05	30.200	30.200	30.000	30.000	25.072	9,450
2023-05-04	30.000	30.000	30.000	30.000	25.072	3,150
2023-05-03	30.000	30.000	30.000	30.000	25.072	105
2023-05-02	29.000	29.000	29.000	29.000	24.236	2,100
2023-04-28	29.800	29.900	29.700	29.700	24.821	31,605
2023-04-27	29.000	29.000	29.000	29.000	24.236	0
2023-04-26	29.000	29.000	29.000	29.000	24.236	0
2023-04-25	28.550	29.000	28.550	29.000	24.236	2,992
2023-04-24	29.900	29.900	29.900	29.900	24.989	0
2023-04-21	28.600	29.900	28.600	29.900	24.989	1,156
2023-04-20	29.650	29.900	28.900	28.900	24.153	14,118
2023-04-19	30.850	31.000	29.900	30.300	25.323	11,841
2023-04-18	30.800	31.700	30.800	31.000	25.323	16,978
2023-04-17	31.600	31.750	30.800	31.000	25.323	13,473
2023-04-14	32.150	32.150	31.200	31.500	25.731	23,210
2023-04-13	31.200	32.200	31.200	32.000	26.140	7,456
2023-04-12	32.150	32.150	31.200	31.500	25.731	19,231
2023-04-11	32.150	32.150	32.000	32.000	26.140	4,407
2023-04-10	31.850	32.000	31.000	31.650	25.854	22,785
2023-04-07	31.700	31.700	31.700	31.700	25.895	6
2023-04-06	31.700	31.700	31.700	31.700	25.895	105
2023-03-31	32.200	32.200	30.800	31.100	25.405	11,553
2023-03-30	30.900	31.750	30.200	31.000	25.323	38,612
2023-03-29	31.900	31.900	29.900	31.100	25.405	27,633
2023-03-28	34.200	34.500	30.700	30.700	25.078	79,388
2023-03-27	34.500	34.700	34.300	34.500	28.182	11,550
2023-03-24	34.500	35.650	34.500	35.350	28.876	4,620
2023-03-23	35.350	35.350	35.350	35.350	28.876	249
2023-03-22	34.300	35.350	34.300	35.350	28.876	15,962
2023-03-21	35.250	35.250	35.250	35.250	28.795	1
2023-03-20	35.100	35.150	35.000	35.000	28.590	8,557
2023-03-17	35.000	35.000	34.600	34.600	28.264	6,300
2023-03-16	35.000	35.100	34.050	34.500	28.182	16,905
2023-03-15	34.600	36.000	33.850	36.000	29.407	51,204
2023-03-14	34.000	35.500	34.000	34.600	28.264	52,914
2023-03-13	35.000	35.350	33.450	34.800	28.427	60,932
2023-03-10	34.900	35.150	33.850	34.500	28.182	49,297
2023-03-09	34.000	35.000	34.000	34.900	28.509	45,983
2023-03-08	33.150	34.900	33.150	34.000	27.774	40,543
2023-03-07	32.500	33.250	32.300	32.500	26.548	33,287
2023-03-06	32.000	32.450	32.000	32.000	26.140	28,070
2023-03-03	32.150	32.150	31.500	32.000	26.140	8,190
2023-03-02	32.000	32.000	32.000	32.000	26.140	2,100
2023-03-01	31.300	31.300	31.300	31.300	25.568	3,150
2023-02-24	31.800	31.800	31.300	31.300	25.568	3,675
2023-02-23	31.000	31.000	31.000	31.000	25.323	1
2023-02-22	31.300	31.800	31.000	31.800	25.976	12,152
2023-02-21	32.400	32.400	31.300	32.300	26.385	18,900
2023-02-20	32.200	32.200	31.500	31.500	25.731	6,825
2023-02-17	31.200	31.500	31.150	31.350	25.609	12,600
2023-02-16	32.800	32.800	31.500	31.500	25.731	10,513
2023-02-15	31.500	32.000	31.500	31.600	25.813	8,926
2023-02-14	31.600	32.750	31.600	32.750	26.752	1,155
2023-02-13	31.700	32.750	31.500	32.750	26.752	21,810
2023-02-10	31.400	32.900	31.350	32.900	26.875	22,155
2023-02-09	32.000	32.200	31.700	32.000	26.140	22,226
2023-02-08	31.250	31.550	31.000	31.000	25.323	15,120
2023-02-07	31.250	31.250	31.250	31.250	25.527	0

← NewerPage 15 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.