Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.400	26.400	25.400	25.400	20.748	1,058
2022-10-31	26.400	26.400	26.200	26.200	21.402	6,300
2022-10-28	26.400	26.400	26.400	26.400	21.565	1,172
2022-10-27	27.300	27.300	25.500	25.500	20.830	13,869
2022-10-26	28.600	28.600	25.900	26.900	21.974	49,719
2022-10-25	28.400	29.400	28.150	28.500	23.281	21,442
2022-10-24	26.900	29.850	26.900	28.350	23.158	45,752
2022-10-21	26.950	26.950	26.000	26.000	21.239	2,378
2022-10-20	26.100	27.000	25.900	27.000	22.055	7,562
2022-10-19	26.100	27.300	26.000	26.100	21.320	7,848
2022-10-18	26.150	27.300	26.000	26.100	21.320	8,666
2022-10-17	28.400	28.400	27.150	27.150	22.178	3,551
2022-10-14	28.400	28.400	28.400	28.400	23.199	3,780
2022-10-13	28.400	28.500	27.550	27.600	22.546	11,762
2022-10-12	29.100	29.100	28.350	28.600	23.362	13,160
2022-10-11	29.200	29.350	28.400	28.700	23.444	19,135
2022-10-07	29.200	29.200	29.200	29.200	23.853	1
2022-10-06	29.500	29.500	29.500	29.500	24.098	0
2022-10-05	29.200	29.500	29.200	29.500	24.098	5,777
2022-10-04	29.300	30.000	29.000	30.000	24.506	4,937
2022-10-03	29.400	30.350	29.400	29.750	24.302	4,201
2022-09-30	29.450	30.850	29.400	29.400	24.016	14,487
2022-09-29	30.500	30.500	29.350	30.200	24.669	4,412
2022-09-28	30.400	30.500	30.000	30.300	24.751	18,477
2022-09-27	31.150	31.150	30.350	30.350	24.792	9,450
2022-09-26	31.600	32.900	30.150	30.600	24.996	34,876
2022-09-23	32.950	32.950	32.950	32.950	26.916	0
2022-09-22	32.950	32.950	32.950	32.950	26.916	0
2022-09-21	32.950	32.950	32.950	32.950	26.916	0
2022-09-20	32.950	32.950	32.950	32.950	26.916	0
2022-09-19	32.950	32.950	32.950	32.950	26.916	0
2022-09-16	33.000	33.000	32.800	32.950	26.916	14,385
2022-09-15	34.000	34.000	33.000	33.000	26.957	8,400
2022-09-14	33.800	34.000	33.000	34.000	27.774	4,473
2022-09-13	33.500	34.550	33.500	34.500	28.182	11,886
2022-09-12	33.900	34.200	33.900	34.200	27.937	5,463
2022-09-08	33.900	33.900	33.000	33.000	26.957	3,161
2022-09-07	33.900	33.900	33.000	33.900	27.692	1,833
2022-09-06	33.350	33.550	32.300	33.550	27.406	6,510
2022-09-05	33.000	33.000	31.900	31.900	26.058	6,301
2022-09-02	32.700	32.700	31.800	32.700	26.712	36,183
2022-09-01	31.800	32.600	31.800	32.600	26.630	7,045
2022-08-31	32.000	33.000	32.000	32.300	26.385	10,185
2022-08-30	32.800	32.800	32.600	32.600	26.630	4,200
2022-08-29	33.000	34.000	32.500	33.800	27.610	11,361
2022-08-26	34.000	34.000	33.000	34.000	27.774	459
2022-08-25	33.700	33.700	33.300	33.700	27.528	5,565
2022-08-24	33.700	33.700	33.700	33.700	27.528	1,481
2022-08-23	33.700	33.700	33.700	33.700	27.528	107
2022-08-22	32.800	33.700	32.800	33.700	27.528	1,156
2022-08-19	33.900	33.900	32.800	32.800	26.793	15,802
2022-08-18	33.500	34.000	32.700	33.900	27.692	7,668
2022-08-17	34.500	34.500	33.200	33.350	27.243	23,208
2022-08-16	34.400	34.500	33.400	34.500	28.182	5,674
2022-08-15	34.400	35.000	34.200	34.400	28.100	22,057
2022-08-12	33.050	34.500	33.000	34.400	28.100	9,482
2022-08-11	33.150	35.050	33.000	33.050	26.997	43,789
2022-08-10	31.800	33.150	31.800	33.150	27.079	2,311
2022-08-09	33.000	33.000	31.800	31.800	25.976	66,496
2022-08-08	33.600	33.600	32.300	32.300	26.385	53,308

← NewerPage 17 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.