Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	34.350	34.350	33.400	33.600	27.447	75,624
2022-08-04	36.200	37.700	34.000	34.300	28.019	175,341
2022-08-03	49.500	49.700	48.400	49.300	28.906	81,643
2022-08-02	47.200	48.900	47.200	48.600	28.496	130,546
2022-08-01	48.000	48.400	46.800	46.800	27.440	196,621
2022-07-29	47.500	48.300	46.000	48.000	28.144	56,863
2022-07-28	48.000	48.000	46.000	47.500	27.851	33,901
2022-07-27	48.300	48.500	45.900	46.500	27.264	98,888
2022-07-26	43.900	48.500	43.900	46.850	27.469	154,038
2022-07-25	43.300	43.300	42.500	42.850	25.124	56,334
2022-07-22	42.800	44.000	42.800	44.000	25.798	38,171
2022-07-21	43.700	43.800	43.100	43.500	25.505	26,989
2022-07-20	43.500	43.500	43.000	43.000	25.212	8,045
2022-07-19	43.500	43.500	43.500	43.500	25.505	43
2022-07-18	43.500	43.500	43.500	43.500	25.505	296
2022-07-15	43.500	43.500	43.500	43.500	25.505	0
2022-07-14	43.500	43.500	43.500	43.500	25.505	2,925
2022-07-13	41.850	41.850	41.850	41.850	24.538	0
2022-07-12	42.000	42.300	41.850	41.850	24.538	5,851
2022-07-11	42.250	42.250	42.250	42.250	24.772	0
2022-07-08	42.200	42.250	42.200	42.250	24.772	8,777
2022-07-07	42.050	42.100	42.050	42.100	24.684	8,777
2022-07-06	42.000	42.000	42.000	42.000	24.626	0
2022-07-05	42.000	42.000	42.000	42.000	24.626	8,045
2022-07-04	42.100	42.100	42.100	42.100	24.684	0
2022-07-01	41.000	42.100	40.500	42.100	24.684	32,915
2022-06-30	42.700	42.700	42.700	42.700	25.036	0
2022-06-29	40.800	42.700	40.800	42.700	25.036	133
2022-06-28	41.850	41.850	41.850	41.850	24.538	0
2022-06-27	41.300	41.850	41.300	41.850	24.538	8,777
2022-06-24	40.700	40.800	40.600	40.600	23.805	8,850
2022-06-23	40.900	42.500	40.700	40.950	24.010	35,541
2022-06-22	41.200	41.600	41.000	41.300	24.215	19,163
2022-06-21	42.500	42.900	42.000	42.000	24.626	14,774
2022-06-20	42.400	42.800	41.700	42.000	24.626	36,205
2022-06-17	43.000	43.500	42.500	43.500	25.505	60,488
2022-06-16	43.800	44.300	42.750	43.000	25.212	24,649
2022-06-15	44.000	44.900	44.000	44.500	26.092	14,628
2022-06-14	45.000	45.750	44.300	44.800	26.092	33,755
2022-06-13	46.000	46.300	44.500	45.500	26.499	86,452
2022-06-10	45.900	46.300	45.800	45.800	26.674	24,137
2022-06-09	46.000	46.200	45.700	45.900	26.732	23,698
2022-06-08	45.800	45.800	45.000	45.400	26.441	20,479
2022-06-07	45.000	45.000	44.500	45.000	26.208	126,097
2022-06-06	45.100	46.000	44.300	44.800	26.092	61,688
2022-06-02	45.100	45.100	45.100	45.100	26.266	1,462
2022-06-01	46.800	46.800	44.650	45.800	26.674	29,256
2022-05-31	46.800	46.800	46.800	46.800	27.256	51
2022-05-30	47.000	47.000	44.900	44.900	26.150	9,277
2022-05-27	45.200	45.250	45.000	45.000	26.208	9,069
2022-05-26	45.200	45.200	45.200	45.200	26.325	336
2022-05-25	44.100	44.500	43.500	44.300	25.800	35,839
2022-05-24	44.000	44.500	44.000	44.500	25.917	6,658
2022-05-23	44.850	45.750	44.200	45.750	26.645	34,523
2022-05-20	46.000	46.500	45.000	45.200	26.325	30,719
2022-05-19	47.000	47.000	47.000	47.000	27.373	1,464
2022-05-18	48.300	48.300	48.300	48.300	28.130	0
2022-05-17	47.900	48.300	47.600	48.300	28.130	6,304
2022-05-16	46.500	49.750	46.000	47.600	27.722	73,727
2022-05-13	45.600	45.800	45.600	45.800	26.674	7,314

← NewerPage 18 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.