Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.100	31.250	30.100	31.250	25.527	325
2023-02-03	29.900	31.200	29.900	31.200	25.486	13,020
2023-02-02	30.750	31.000	30.500	30.800	25.160	39,478
2023-02-01	30.750	30.750	30.750	30.750	25.119	42
2023-01-31	29.800	29.800	29.800	29.800	24.343	525
2023-01-30	29.900	31.000	29.900	31.000	25.323	12,012
2023-01-17	29.300	30.000	29.000	29.300	23.934	12,705
2023-01-16	30.000	30.000	29.500	30.000	24.506	5,365
2023-01-13	30.000	30.000	30.000	30.000	24.506	126
2023-01-12	28.700	29.500	28.650	29.500	24.098	11,979
2023-01-11	30.200	30.200	30.200	30.200	24.669	0
2023-01-10	30.200	30.200	30.200	30.200	24.669	210
2023-01-09	30.000	30.000	30.000	30.000	24.506	0
2023-01-06	29.150	30.000	29.100	30.000	24.506	6,615
2023-01-05	29.150	29.150	29.150	29.150	23.812	0
2023-01-04	29.000	29.150	28.500	29.150	23.812	3,780
2023-01-03	29.000	29.000	29.000	29.000	23.689	210
2022-12-30	27.900	29.000	27.900	29.000	23.689	4,918
2022-12-29	28.400	28.800	28.250	28.800	23.526	7,518
2022-12-28	29.600	29.600	29.600	29.600	24.179	0
2022-12-27	28.400	29.600	28.400	29.600	24.179	5,598
2022-12-26	29.700	29.700	28.800	29.700	24.261	6,473
2022-12-23	28.900	29.000	28.700	29.000	23.689	29,400
2022-12-22	28.900	30.200	28.800	29.700	24.261	16,893
2022-12-21	30.000	30.000	30.000	30.000	24.506	220
2022-12-20	30.500	31.100	29.550	30.000	24.506	26,461
2022-12-19	32.100	32.100	30.500	31.300	25.568	21,496
2022-12-16	31.400	32.100	31.300	32.100	26.221	11,555
2022-12-15	31.000	32.500	30.300	31.500	25.731	22,975
2022-12-14	32.150	32.150	30.400	31.200	25.486	23,216
2022-12-13	32.000	32.150	32.000	32.150	26.262	3,151
2022-12-12	30.800	32.400	30.800	32.200	26.303	15,549
2022-12-09	31.000	32.300	30.700	31.500	25.731	13,707
2022-12-08	31.000	32.300	31.000	32.000	26.140	7,668
2022-12-07	30.900	32.800	30.700	32.150	26.262	37,648
2022-12-06	29.700	32.600	29.700	30.600	24.996	25,035
2022-12-05	27.600	29.150	27.600	29.050	23.730	41,237
2022-12-02	27.000	27.200	26.500	27.000	22.055	8,998
2022-12-01	25.900	26.200	25.900	26.100	21.320	2,730
2022-11-30	26.050	26.600	25.900	25.900	21.157	9,450
2022-11-29	26.700	27.200	26.600	27.200	22.219	8,578
2022-11-28	26.000	27.400	26.000	27.400	22.382	17,168
2022-11-25	26.000	27.300	26.000	27.300	22.301	109
2022-11-24	27.300	27.300	27.300	27.300	22.301	525
2022-11-23	27.250	27.300	27.250	27.300	22.301	2,100
2022-11-22	27.250	27.250	27.250	27.250	22.260	577
2022-11-21	27.250	27.250	27.250	27.250	22.260	108
2022-11-18	26.000	27.250	26.000	27.250	22.260	1,925
2022-11-17	27.300	27.300	26.000	26.000	21.239	3,150
2022-11-16	26.100	27.200	26.100	27.000	22.055	8,897
2022-11-15	27.150	27.150	26.200	26.700	21.810	9,797
2022-11-14	27.150	27.150	27.150	27.150	22.178	105
2022-11-11	26.300	27.150	26.300	27.150	22.178	9,535
2022-11-10	26.300	26.300	26.300	26.300	21.484	647
2022-11-09	25.200	26.300	25.200	26.300	21.484	2,325
2022-11-08	26.200	26.200	25.350	25.350	20.708	6,305
2022-11-07	26.200	26.200	25.200	25.400	20.748	4,353
2022-11-04	25.400	26.200	25.400	26.200	21.402	262
2022-11-03	26.200	26.200	26.200	26.200	21.402	1,680
2022-11-02	26.500	26.500	25.500	25.600	20.912	3,295

← NewerPage 16 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.