Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.000	28.850	27.650	28.100	26.723	3,144
2026-01-16	28.700	28.850	28.600	28.850	27.436	16,158
2026-01-15	28.700	28.700	28.700	28.700	27.293	1
2026-01-14	27.600	28.700	27.600	28.700	27.293	718
2026-01-13	28.700	28.700	28.700	28.700	27.293	1
2026-01-12	28.700	28.700	28.700	28.700	27.293	0
2026-01-09	28.700	28.700	28.700	28.700	27.293	1
2026-01-08	28.600	28.900	28.500	28.700	27.293	6,101
2026-01-07	28.600	28.600	28.600	28.600	27.198	0
2026-01-06	28.600	28.600	28.600	28.600	27.198	1
2026-01-05	27.550	28.600	27.550	27.550	26.200	331
2026-01-02	28.600	28.600	28.600	28.600	27.198	33
2025-12-31	27.550	28.600	27.550	28.600	27.198	1,001
2025-12-30	28.600	28.600	28.600	28.600	27.198	0
2025-12-29	28.600	28.600	28.600	28.600	27.198	0
2025-12-26	28.600	28.600	28.600	28.600	27.198	0
2025-12-24	28.600	28.600	28.600	28.600	27.198	10
2025-12-23	28.600	28.600	28.600	28.600	27.198	1
2025-12-22	28.000	28.600	28.000	28.600	27.198	1,001
2025-12-19	28.600	28.600	28.600	28.600	27.198	0
2025-12-18	28.600	28.600	28.600	28.600	27.198	0
2025-12-17	28.600	28.600	28.600	28.600	27.198	0
2025-12-16	28.600	28.600	28.600	28.600	27.198	1
2025-12-15	28.600	28.600	28.600	28.600	27.198	1
2025-12-12	27.800	28.600	27.800	28.600	27.198	2,013
2025-12-11	28.600	28.600	28.600	28.600	27.198	0
2025-12-10	28.600	28.600	28.600	28.600	27.198	1
2025-12-09	27.800	28.600	27.800	28.600	27.198	1,301
2025-12-08	28.500	28.500	28.500	28.500	27.103	0
2025-12-05	28.900	28.900	28.500	28.500	27.103	4,001
2025-12-04	28.700	28.900	27.750	28.900	27.483	9,323
2025-12-03	28.700	28.700	27.800	28.700	27.293	53,308
2025-12-02	27.750	28.700	26.950	28.700	27.293	16,516
2025-12-01	27.750	27.750	26.950	27.750	26.390	3
2025-11-28	27.750	27.750	27.200	27.750	26.390	14,559
2025-11-27	27.750	27.750	27.750	27.750	26.390	1
2025-11-26	27.650	27.650	27.650	27.650	26.295	1,001
2025-11-25	27.650	27.650	26.500	26.500	25.201	2,001
2025-11-24	26.300	27.650	26.300	27.650	26.295	11,102
2025-11-21	26.500	27.000	26.300	27.000	25.677	19,342
2025-11-20	26.950	26.950	26.950	26.950	25.629	1
2025-11-19	26.950	26.950	26.000	26.950	25.629	5,002
2025-11-18	26.900	26.950	26.000	26.950	25.629	3,002
2025-11-17	26.300	26.950	26.300	26.950	25.629	2,001
2025-11-14	26.500	26.950	26.300	26.950	25.629	15,463
2025-11-13	26.600	26.600	26.400	26.500	25.201	25,003
2025-11-12	26.800	26.800	26.400	26.600	25.296	30,203
2025-11-11	26.950	26.950	26.500	26.800	25.486	11,103
2025-11-10	26.950	27.000	26.500	26.950	25.629	29,005
2025-11-07	26.600	27.000	26.600	26.950	25.629	3,103
2025-11-06	26.700	26.900	26.500	26.600	25.296	16,802
2025-11-05	26.150	26.700	26.150	26.700	25.391	4,001
2025-11-04	26.900	26.900	26.900	26.900	25.581	1
2025-11-03	27.000	27.000	26.250	26.900	25.581	11,105
2025-10-31	26.500	27.000	26.200	26.500	25.201	15,001
2025-10-30	27.450	27.450	27.450	27.450	26.104	1
2025-10-29	26.900	27.500	26.900	27.500	26.152	3,001
2025-10-28	26.950	27.300	26.700	27.300	25.962	1,338
2025-10-27	26.800	27.400	26.700	26.700	25.391	3,703
2025-10-23	27.400	27.400	26.800	26.800	25.486	901

← NewerPage 4 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.