Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	46.000	46.000	45.600	45.600	26.558	11,702
2022-05-11	47.000	47.000	47.000	47.000	27.373	0
2022-05-10	47.300	47.300	46.800	47.000	27.373	10,241
2022-05-09	46.350	47.000	45.600	46.800	27.256	38,034
2022-05-06	48.000	48.000	48.000	48.000	27.955	0
2022-05-05	46.500	48.200	46.500	48.000	27.955	3,453
2022-05-04	46.500	48.200	46.500	48.200	28.072	2,954
2022-05-03	46.500	47.000	46.500	47.000	27.373	2,925
2022-04-29	46.900	48.000	46.900	48.000	27.955	13,311
2022-04-28	46.200	46.200	46.200	46.200	26.907	0
2022-04-27	46.200	46.200	44.800	46.200	26.907	41,281
2022-04-26	46.500	47.100	45.800	47.000	27.373	33,660
2022-04-25	48.800	49.000	44.800	45.000	26.208	69,014
2022-04-22	49.300	49.300	47.800	49.200	28.654	46,019
2022-04-21	47.800	51.600	47.800	49.550	28.858	106,109
2022-04-20	46.800	49.200	46.500	49.200	28.654	49,254
2022-04-19	46.800	46.800	45.900	46.800	27.256	9,069
2022-04-18	45.800	46.000	44.900	46.000	26.791	15,732
2022-04-15	45.500	46.000	44.750	45.000	26.208	32,372
2022-04-14	45.900	47.150	45.100	47.150	27.460	29,044
2022-04-13	45.000	45.800	44.000	45.700	26.616	83,718
2022-04-12	44.900	45.500	43.850	45.500	26.499	74,020
2022-04-11	44.700	45.150	43.500	44.000	25.626	29,264
2022-04-08	44.900	44.900	44.800	44.800	26.092	2,311
2022-04-07	45.200	45.200	44.650	44.800	26.092	10,678
2022-04-06	45.250	45.250	45.000	45.000	26.208	5,851
2022-04-01	45.000	45.100	45.000	45.100	26.266	17,561
2022-03-31	44.700	45.000	43.500	45.000	26.208	13,253
2022-03-30	44.800	44.800	42.950	44.200	25.742	36,812
2022-03-29	42.900	47.000	42.900	45.000	26.208	78,866
2022-03-28	42.100	42.900	42.100	42.200	24.577	14,555
2022-03-25	44.200	44.200	42.100	42.950	25.014	42,152
2022-03-24	44.000	44.000	44.000	44.000	25.626	2,046
2022-03-23	43.000	45.000	42.800	44.000	25.626	119,239
2022-03-22	41.400	41.400	41.400	41.400	24.111	0
2022-03-21	41.400	41.400	41.400	41.400	24.111	0
2022-03-18	42.150	42.500	41.200	41.400	24.111	12,873
2022-03-17	41.500	42.400	41.500	42.300	24.636	29,842
2022-03-16	41.850	42.000	40.000	40.700	23.704	67,876
2022-03-15	40.000	45.000	40.000	42.900	24.985	248,055
2022-03-14	39.900	40.200	39.900	40.200	23.413	19,748
2022-03-11	39.400	39.900	39.300	39.900	23.238	11,095
2022-03-10	39.850	40.000	39.850	40.000	23.296	4,388
2022-03-09	39.200	40.000	39.200	40.000	23.296	9,069
2022-03-08	40.000	40.000	39.200	39.200	22.830	10,239
2022-03-07	40.050	40.200	39.200	40.000	23.296	40,008
2022-03-04	40.000	40.200	40.000	40.200	23.413	13,165
2022-03-03	40.050	40.300	40.000	40.000	23.296	13,165
2022-03-02	40.050	40.500	40.050	40.300	23.471	9,508
2022-03-01	40.050	41.200	40.050	41.200	23.995	149
2022-02-25	40.050	41.000	40.050	41.000	23.879	7,314
2022-02-24	40.600	40.600	40.050	40.050	23.325	8,791
2022-02-23	40.600	41.200	40.600	41.200	23.995	4,103
2022-02-22	41.100	41.150	40.550	40.850	23.791	12,320
2022-02-21	41.300	41.350	41.200	41.200	23.995	10,239
2022-02-18	40.500	40.500	40.500	40.500	23.587	1
2022-02-17	41.000	41.200	41.000	41.200	23.995	10,239
2022-02-16	41.050	41.650	41.000	41.200	23.995	23,990
2022-02-15	40.700	41.600	40.700	41.050	23.908	36,278
2022-02-14	40.600	40.600	40.550	40.550	23.616	8,777

← NewerPage 19 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.