Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.100	28.100	26.900	28.100	28.100	5,003
2026-04-24	26.850	28.100	26.850	28.100	28.100	5,052
2026-04-23	29.300	29.300	27.000	28.100	28.100	16,003
2026-04-22	27.050	29.400	27.050	28.400	28.400	32,412
2026-04-21	28.100	28.100	27.850	28.100	28.100	5,796
2026-04-20	27.050	28.100	27.050	28.100	28.100	9,303
2026-04-17	27.000	28.100	27.000	28.050	28.050	13,325
2026-04-16	28.100	28.100	26.900	28.100	28.100	4,752
2026-04-15	29.400	29.400	26.450	28.000	28.000	61,990
2026-04-14	29.000	30.850	28.500	30.600	29.100	72,259
2026-04-13	29.100	30.100	28.900	29.000	27.578	44,961
2026-04-10	28.400	29.750	28.300	29.100	27.674	32,666
2026-04-09	28.400	28.400	28.400	28.400	27.008	250
2026-04-08	28.400	28.400	28.400	28.400	27.008	1,037
2026-04-07	28.550	28.550	28.550	28.550	27.151	1
2026-04-02	28.550	28.550	28.550	28.550	27.151	1
2026-04-01	28.500	28.550	27.150	28.550	27.151	11,143
2026-03-31	28.500	28.700	28.400	28.500	27.103	6,201
2026-03-30	28.500	28.500	27.850	28.500	27.103	5,602
2026-03-27	28.500	28.500	28.000	28.500	27.103	1,002
2026-03-26	28.550	28.550	27.400	28.550	27.151	4,403
2026-03-25	28.550	28.550	28.550	28.550	27.151	0
2026-03-24	28.550	28.550	28.550	28.550	27.151	0
2026-03-23	28.550	28.550	28.550	28.550	27.151	0
2026-03-20	28.550	28.550	28.550	28.550	27.151	0
2026-03-19	28.550	28.550	28.550	28.550	27.151	0
2026-03-18	28.550	28.550	28.550	28.550	27.151	1
2026-03-17	28.500	28.500	27.500	27.500	26.152	1,201
2026-03-16	28.500	28.500	27.400	28.500	27.103	5,365
2026-03-13	28.500	28.500	28.500	28.500	27.103	0
2026-03-12	28.500	28.500	28.500	28.500	27.103	0
2026-03-11	28.500	28.500	28.500	28.500	27.103	0
2026-03-10	28.500	28.500	28.500	28.500	27.103	0
2026-03-09	28.500	28.500	28.500	28.500	27.103	1
2026-03-06	27.400	27.400	27.400	27.400	26.057	10
2026-03-05	28.500	28.500	28.500	28.500	27.103	0
2026-03-04	28.500	28.500	28.500	28.500	27.103	2
2026-03-03	28.000	28.500	27.400	28.500	27.103	4,106
2026-03-02	28.500	28.500	28.500	28.500	27.103	1
2026-02-26	28.500	28.500	27.400	28.500	27.103	288
2026-02-25	28.500	28.500	27.500	28.500	27.103	3,031
2026-02-24	28.500	28.500	27.400	28.500	27.103	6,002
2026-02-23	28.400	28.500	27.300	28.500	27.103	18,754
2026-02-11	28.500	28.500	28.500	28.500	27.103	17
2026-02-10	28.100	28.400	27.100	28.400	27.008	15,651
2026-02-09	28.100	28.100	28.100	28.100	26.723	1
2026-02-06	27.650	28.100	27.650	28.100	26.723	2,001
2026-02-05	28.100	28.100	28.100	28.100	26.723	1
2026-02-04	28.100	28.100	28.100	28.100	26.723	20
2026-02-03	27.650	28.100	27.650	28.100	26.723	1,014
2026-02-02	28.100	28.100	28.100	28.100	26.723	1
2026-01-30	27.800	28.100	27.800	28.100	26.723	1,033
2026-01-29	27.800	28.100	27.800	28.100	26.723	1,112
2026-01-28	28.500	28.500	28.500	28.500	27.103	1
2026-01-27	28.050	28.500	28.050	28.500	27.103	3,001
2026-01-26	29.250	29.250	28.050	28.800	27.388	3,612
2026-01-23	27.650	29.100	27.650	29.100	27.674	21,002
2026-01-22	28.000	28.000	28.000	28.000	26.628	30
2026-01-21	27.650	28.200	27.650	28.000	26.628	10,002
2026-01-20	28.100	28.200	27.700	28.200	26.818	7,002

← NewerPage 3 of 21 · 1,207 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.