Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.250	28.300	27.500	28.000	26.628	23,002
2025-07-24	28.850	28.850	28.100	28.250	26.865	6,502
2025-07-23	28.850	28.850	28.100	28.850	27.436	7,502
2025-07-22	28.100	28.850	28.100	28.850	27.436	1,306
2025-07-21	28.850	28.850	28.850	28.850	27.436	1
2025-07-18	28.850	28.850	28.100	28.100	26.723	1,162
2025-07-17	28.150	28.850	28.100	28.850	27.436	12,281
2025-07-16	28.050	28.150	28.000	28.150	26.770	10,002
2025-07-15	28.050	29.400	28.050	29.400	27.959	3,501
2025-07-14	29.450	29.450	29.450	29.450	28.006	0
2025-07-11	29.450	29.450	29.450	29.450	28.006	0
2025-07-10	29.450	29.450	29.450	29.450	28.006	1
2025-07-09	29.450	29.450	29.450	29.450	28.006	1
2025-07-08	29.300	29.300	29.300	29.300	27.864	1
2025-07-07	28.600	28.700	28.600	28.700	27.293	5,003
2025-07-04	29.000	29.000	28.150	28.600	27.198	4,031
2025-07-03	29.000	29.000	29.000	29.000	27.578	1,002
2025-07-02	29.000	29.000	29.000	29.000	27.578	2
2025-07-01	29.100	29.100	28.200	29.000	27.578	504
2025-06-30	28.100	29.550	27.400	29.550	28.102	18,992
2025-06-27	27.100	28.100	27.100	28.100	26.723	18,003
2025-06-26	27.100	27.100	26.150	27.100	25.772	252
2025-06-25	27.000	27.100	26.900	27.000	25.677	15,004
2025-06-24	27.300	27.300	27.000	27.200	25.867	5,002
2025-06-23	27.000	27.300	27.000	27.300	25.962	8,276
2025-06-20	27.650	28.300	27.600	27.600	26.247	9,001
2025-06-19	27.250	27.650	27.250	27.650	26.295	6,001
2025-06-18	27.350	27.650	27.000	27.200	25.867	19,002
2025-06-17	27.300	27.300	27.300	27.300	25.962	2,001
2025-06-16	27.300	27.300	27.100	27.300	25.962	3,002
2025-06-13	27.350	27.350	27.350	27.350	26.009	0
2025-06-12	27.100	27.350	27.100	27.350	26.009	2,002
2025-06-11	26.400	27.000	26.400	27.000	25.677	7,100
2025-06-10	26.450	26.450	26.150	26.400	25.106	11,333
2025-06-09	27.000	27.500	26.450	27.500	26.152	13,051
2025-06-06	27.500	27.600	27.000	27.500	26.152	9,040
2025-06-05	27.300	27.500	27.000	27.500	26.152	4,454
2025-06-04	27.300	27.300	27.300	27.300	25.962	1
2025-06-03	26.500	27.300	26.500	27.300	25.962	2
2025-06-02	26.500	27.300	26.500	27.300	25.962	2
2025-05-29	27.300	27.300	27.300	27.300	25.962	1,658
2025-05-28	26.700	27.300	26.450	26.600	25.296	10,230
2025-05-27	27.500	27.500	27.500	27.500	26.152	0
2025-05-26	27.500	27.500	27.500	27.500	26.152	322
2025-05-23	27.500	27.500	27.500	27.500	26.152	0
2025-05-22	28.000	28.000	26.700	27.500	26.152	10,009
2025-05-21	27.850	28.000	27.300	28.000	26.628	6,102
2025-05-20	27.850	27.850	27.850	27.850	26.485	1
2025-05-19	26.700	27.850	26.700	27.850	26.485	101
2025-05-16	27.850	27.850	27.850	27.850	26.485	4
2025-05-15	27.850	27.850	27.850	27.850	26.485	1
2025-05-14	27.100	27.100	27.100	27.100	25.772	1
2025-05-13	26.900	26.950	26.900	26.950	25.629	6,000
2025-05-12	26.900	26.900	26.900	26.900	25.581	1
2025-05-09	26.900	26.900	26.050	26.900	25.581	1,511
2025-05-08	26.950	26.950	26.900	26.900	25.581	335
2025-05-07	26.000	26.950	26.000	26.950	25.629	44
2025-05-06	26.000	26.000	26.000	26.000	24.726	23
2025-05-05	26.000	26.950	26.000	26.950	25.629	542
2025-05-02	26.950	26.950	26.950	26.950	25.629	1

← NewerPage 6 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.