Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	40.650	42.600	40.650	40.900	23.820	39,789
2022-02-10	40.800	40.800	40.000	40.000	23.296	3,086
2022-02-09	39.600	40.500	39.550	40.200	23.413	46,811
2022-02-08	40.050	40.050	40.050	40.050	23.325	1,462
2022-02-07	40.000	40.000	40.000	40.000	23.296	7,315
2022-01-26	40.000	40.000	40.000	40.000	23.296	0
2022-01-25	40.000	40.000	40.000	40.000	23.296	1,462
2022-01-24	39.900	39.900	39.900	39.900	23.238	4,388
2022-01-21	39.500	39.500	39.050	39.500	23.005	15,213
2022-01-20	39.600	40.000	39.600	40.000	23.296	11,702
2022-01-19	39.850	39.850	39.600	39.600	23.063	21,945
2022-01-18	39.700	40.500	39.700	40.000	23.296	1,465
2022-01-17	39.800	40.700	39.600	39.600	23.063	24,871
2022-01-14	39.700	39.700	38.600	38.600	22.481	8,923
2022-01-13	38.100	39.700	38.100	38.500	22.423	10,239
2022-01-12	38.500	38.500	38.500	38.500	22.423	0
2022-01-11	39.050	39.550	38.100	38.500	22.423	87,778
2022-01-10	39.900	39.900	39.000	39.900	23.238	4,391
2022-01-07	39.500	40.000	39.400	39.800	23.180	16,237
2022-01-06	39.700	40.200	39.400	40.200	23.413	19,172
2022-01-05	41.000	41.000	40.000	40.450	23.558	21,211
2022-01-04	41.050	41.100	40.000	41.100	23.937	13,897
2022-01-03	41.800	42.000	41.050	41.050	23.908	17,583
2021-12-30	41.550	41.750	41.500	41.550	24.199	29,842
2021-12-29	42.000	42.000	40.850	41.550	24.199	32,914
2021-12-28	41.100	41.650	39.650	41.500	24.170	76,236
2021-12-27	42.150	42.150	41.300	42.100	24.519	11,717
2021-12-24	42.100	42.100	42.100	42.100	24.519	4,388
2021-12-23	41.900	42.050	41.200	41.900	24.403	12,595
2021-12-22	41.500	41.500	41.500	41.500	24.170	0
2021-12-21	41.500	41.500	41.500	41.500	24.170	0
2021-12-20	42.200	42.300	41.500	41.500	24.170	26,337
2021-12-17	42.000	42.500	41.400	41.500	24.170	40,221
2021-12-16	40.850	42.000	40.850	41.200	23.995	33,938
2021-12-15	41.450	42.000	41.350	41.900	24.403	23,698
2021-12-14	42.500	42.600	41.600	42.500	24.752	21,065
2021-12-13	41.650	42.600	41.500	42.600	24.810	22,105
2021-12-10	41.800	41.800	40.100	41.000	23.879	80,456
2021-12-09	41.550	42.150	41.500	42.000	24.461	20,450
2021-12-08	41.900	41.950	41.450	41.950	24.432	25,234
2021-12-07	41.850	42.000	41.500	41.900	24.403	17,565
2021-12-06	41.100	44.200	40.500	42.700	24.869	73,679
2021-12-03	40.100	41.150	40.000	40.500	23.587	42,422
2021-12-02	40.000	40.100	40.000	40.100	23.354	4,388
2021-12-01	39.200	39.700	39.100	39.500	23.005	33,660
2021-11-30	40.300	41.000	40.300	40.500	23.587	14,628
2021-11-29	41.400	41.400	39.450	39.950	23.267	44,075
2021-11-26	41.550	42.200	41.000	42.200	24.577	28,086
2021-11-25	43.350	43.350	41.600	43.000	25.043	14,963
2021-11-24	44.200	44.850	40.000	43.500	25.335	172,512
2021-11-23	45.550	47.700	43.700	45.800	26.674	208,289
2021-11-22	41.800	50.100	40.950	47.300	27.548	488,942
2021-11-19	37.300	38.600	37.200	38.400	22.364	91,077
2021-11-18	36.150	37.300	36.150	37.300	21.724	10,257
2021-11-17	36.600	37.300	35.850	37.300	21.724	27,962
2021-11-16	37.550	37.550	37.550	37.550	21.869	2
2021-11-15	37.700	38.000	35.800	37.000	21.549	26,656
2021-11-12	37.350	37.600	36.100	37.600	21.898	6,639
2021-11-11	37.500	38.000	35.800	36.400	21.199	146,301
2021-11-10	37.800	38.900	37.400	38.900	22.655	11,710

← NewerPage 20 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.