Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	27.050	27.050	26.700	26.950	25.629	4,224
2025-04-29	26.800	26.900	26.800	26.900	25.581	5,650
2025-04-28	26.800	26.800	26.800	26.800	25.486	2
2025-04-25	26.250	26.800	26.250	26.800	25.486	11,021
2025-04-24	26.800	26.800	26.800	26.800	25.486	0
2025-04-23	26.800	26.800	26.800	26.800	25.486	2,000
2025-04-22	26.800	26.800	26.500	26.500	25.201	8,027
2025-04-21	25.850	26.800	25.850	26.800	25.486	3,072
2025-04-18	26.100	26.800	25.850	26.800	25.486	9,122
2025-04-17	26.800	26.800	25.500	26.000	24.726	17,263
2025-04-16	28.100	28.250	25.550	26.800	25.486	71,721
2025-04-15	29.200	29.550	28.500	29.050	26.390	35,820
2025-04-14	29.300	30.800	28.400	28.500	25.890	58,411
2025-04-11	27.500	31.250	27.300	29.300	26.617	55,984
2025-04-10	25.750	27.500	25.750	27.500	24.982	18,959
2025-04-09	25.050	25.200	25.050	25.100	22.801	12,329
2025-04-08	25.000	25.600	25.000	25.200	22.892	27,950
2025-04-07	28.600	28.600	25.000	25.400	23.074	36,188
2025-04-02	30.000	30.000	30.000	30.000	27.253	1,001
2025-04-01	29.500	30.000	29.500	30.000	27.253	9,135
2025-03-31	30.000	30.000	29.500	29.500	26.799	9,801
2025-03-28	29.800	30.000	29.500	30.000	27.253	7,270
2025-03-27	29.900	30.100	29.900	30.000	27.253	6,000
2025-03-26	31.050	31.300	30.000	30.550	27.752	34,108
2025-03-25	31.900	31.900	31.900	31.900	28.979	1,250
2025-03-24	31.900	31.900	31.900	31.900	28.979	1,041
2025-03-21	31.900	31.900	31.900	31.900	28.979	400
2025-03-20	31.700	31.900	31.100	31.900	28.979	7,001
2025-03-19	32.150	32.150	31.450	31.450	28.570	6,002
2025-03-18	32.150	32.150	32.150	32.150	29.206	1,069
2025-03-17	31.750	32.150	31.650	32.150	29.206	9,268
2025-03-14	31.000	31.800	31.000	31.750	28.842	34,001
2025-03-13	31.300	31.650	31.100	31.550	28.661	17,916
2025-03-12	31.300	31.300	30.400	30.400	27.616	1,001
2025-03-11	30.400	31.000	30.400	31.000	28.161	5,002
2025-03-10	31.500	31.500	30.400	31.350	28.479	9,037
2025-03-07	30.400	31.500	30.300	31.500	28.615	5,780
2025-03-06	30.400	30.600	30.400	30.600	27.798	12,030
2025-03-05	30.400	31.350	30.400	31.350	28.479	6,001
2025-03-04	31.400	31.400	31.400	31.400	28.525	29
2025-03-03	31.500	31.500	31.500	31.500	28.615	1
2025-02-27	30.300	31.000	30.300	31.000	28.161	4,000
2025-02-26	30.550	31.550	30.550	31.550	28.661	1,001
2025-02-25	30.400	30.500	30.400	30.500	27.707	6,000
2025-02-24	31.550	31.550	31.550	31.550	28.661	6
2025-02-21	30.400	31.550	30.400	31.550	28.661	10,470
2025-02-20	30.700	30.700	30.700	30.700	27.889	0
2025-02-19	31.100	31.100	30.700	30.700	27.889	8,545
2025-02-18	30.500	31.550	30.500	31.100	28.252	3,101
2025-02-17	30.200	31.800	30.200	31.800	28.888	29,315
2025-02-14	30.500	30.500	30.500	30.500	27.707	3,300
2025-02-13	30.300	30.500	30.300	30.500	27.707	15,000
2025-02-12	30.700	30.800	30.400	30.500	27.707	18,463
2025-02-11	30.600	30.700	30.150	30.700	27.889	7,103
2025-02-10	30.600	30.600	30.600	30.600	27.798	0
2025-02-07	30.600	30.600	30.600	30.600	27.798	1
2025-02-06	30.600	30.600	30.000	30.000	27.253	3,001
2025-02-05	30.600	30.600	30.600	30.600	27.798	0
2025-02-04	29.200	30.600	29.200	30.600	27.798	51
2025-02-03	30.600	30.600	30.600	30.600	27.798	1

← NewerPage 7 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.