Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.950	26.950	26.950	26.950	25.629	1
2025-10-21	26.950	26.950	26.600	26.950	25.629	902
2025-10-20	26.950	26.950	26.600	26.950	25.629	7,001
2025-10-17	28.100	29.100	26.800	26.950	25.629	32,126
2025-10-16	27.200	29.250	26.600	29.100	27.674	45,005
2025-10-15	26.200	27.200	26.200	27.200	25.867	1,902
2025-10-14	27.200	27.300	26.200	27.300	25.962	4,702
2025-10-13	27.200	27.200	27.200	27.200	25.867	0
2025-10-09	27.200	27.200	27.200	27.200	25.867	0
2025-10-08	27.200	27.200	27.200	27.200	25.867	201
2025-10-07	27.200	27.200	27.200	27.200	25.867	0
2025-10-03	27.200	27.200	27.200	27.200	25.867	1
2025-10-02	27.200	27.200	27.200	27.200	25.867	200
2025-10-01	27.200	27.200	27.200	27.200	25.867	101
2025-09-30	27.200	27.200	26.400	27.200	25.867	3,784
2025-09-26	26.300	26.300	26.300	26.300	25.011	900
2025-09-25	26.700	26.700	26.700	26.700	25.391	0
2025-09-24	26.700	26.700	26.700	26.700	25.391	0
2025-09-23	26.700	26.700	26.700	26.700	25.391	3,000
2025-09-22	26.700	26.700	26.400	26.400	25.106	6,150
2025-09-19	26.550	26.550	26.550	26.550	25.249	2,900
2025-09-18	26.550	26.550	26.550	26.550	25.249	3,950
2025-09-17	26.500	27.300	26.400	26.700	25.391	18,900
2025-09-16	27.000	27.000	26.800	27.000	25.677	6,900
2025-09-15	26.500	27.000	26.500	27.000	25.677	1,399
2025-09-12	27.000	27.000	26.500	27.000	25.677	1,649
2025-09-11	26.600	27.000	26.600	27.000	25.677	4,899
2025-09-10	26.400	27.350	26.400	27.350	26.009	11,686
2025-09-09	26.400	27.000	26.400	26.400	25.106	5,801
2025-09-08	27.300	27.300	26.400	26.900	25.581	2,399
2025-09-05	27.100	27.350	26.800	27.300	25.962	14,726
2025-09-04	27.350	27.350	26.500	27.000	25.677	2,399
2025-09-03	27.350	27.350	26.500	27.350	26.009	1,400
2025-09-02	27.350	27.350	26.450	26.650	25.344	3,137
2025-09-01	26.500	27.350	26.500	26.600	25.296	5,300
2025-08-29	26.500	27.350	26.500	26.600	25.296	5,301
2025-08-28	26.500	27.350	26.500	27.350	26.009	18,442
2025-08-27	27.300	27.300	27.300	27.300	25.962	1
2025-08-26	26.500	27.350	26.500	27.300	25.962	6,803
2025-08-25	27.350	27.350	27.350	27.350	26.009	1
2025-08-22	27.300	27.300	27.300	27.300	25.962	0
2025-08-21	27.300	27.300	27.300	27.300	25.962	1
2025-08-20	27.300	27.300	26.400	26.400	25.106	4
2025-08-19	26.800	27.350	26.800	27.350	26.009	3,001
2025-08-18	26.700	27.350	25.650	27.350	26.009	27,001
2025-08-15	26.900	27.700	26.600	27.500	26.152	34,002
2025-08-14	27.000	27.800	27.000	27.600	26.247	9,002
2025-08-13	28.700	28.700	27.000	27.000	25.677	26,768
2025-08-12	28.700	28.700	28.700	28.700	27.293	1
2025-08-11	27.700	28.700	27.700	28.700	27.293	2,001
2025-08-08	28.300	28.300	28.300	28.300	26.913	0
2025-08-07	28.300	28.300	28.300	28.300	26.913	3,001
2025-08-06	28.300	28.300	28.300	28.300	26.913	0
2025-08-05	28.300	28.300	28.300	28.300	26.913	0
2025-08-04	28.300	28.300	28.300	28.300	26.913	1
2025-08-01	27.450	27.450	27.450	27.450	26.104	0
2025-07-31	27.450	27.450	27.450	27.450	26.104	1,000
2025-07-30	28.200	28.200	28.200	28.200	26.818	1
2025-07-29	27.550	28.000	27.550	28.000	26.628	5,334
2025-07-28	27.550	28.000	27.550	28.000	26.628	2,001

← NewerPage 5 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.