Lytone Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	30.600	30.600	30.600	30.600	27.798	0
2025-01-21	30.600	30.600	30.600	30.600	27.798	0
2025-01-20	30.600	30.600	30.600	30.600	27.798	0
2025-01-17	30.600	30.600	30.600	30.600	27.798	4
2025-01-16	30.600	30.600	30.600	30.600	27.798	0
2025-01-15	30.600	30.600	30.600	30.600	27.798	0
2025-01-14	30.600	30.600	30.600	30.600	27.798	1
2025-01-13	29.300	30.700	29.300	30.700	27.889	802
2025-01-10	30.700	30.700	30.700	30.700	27.889	0
2025-01-09	30.700	30.700	30.700	30.700	27.889	0
2025-01-08	30.200	30.700	30.200	30.700	27.889	2,001
2025-01-07	30.000	30.700	30.000	30.700	27.889	2,002
2025-01-06	29.500	29.500	29.500	29.500	26.799	300
2025-01-03	29.500	29.500	29.500	29.500	26.799	1,000
2025-01-02	30.700	30.700	30.700	30.700	27.889	1
2024-12-31	30.600	30.600	30.600	30.600	27.798	2,265
2024-12-30	30.200	30.700	29.200	30.600	27.798	19,483
2024-12-27	30.200	30.200	30.200	30.200	27.434	1
2024-12-26	29.300	29.300	29.300	29.300	26.617	0
2024-12-25	29.300	29.300	29.300	29.300	26.617	0
2024-12-24	29.300	29.300	29.300	29.300	26.617	0
2024-12-23	29.300	29.300	29.300	29.300	26.617	4,770
2024-12-20	29.300	30.200	29.300	30.200	27.434	164
2024-12-19	30.300	30.300	30.300	30.300	27.525	0
2024-12-18	30.300	30.300	29.350	30.300	27.525	2,021
2024-12-17	30.300	30.300	30.300	30.300	27.525	0
2024-12-16	30.300	30.300	30.300	30.300	27.525	0
2024-12-13	30.300	30.300	30.300	30.300	27.525	1
2024-12-12	29.100	30.400	29.000	30.000	27.253	2,006
2024-12-11	30.400	30.400	30.400	30.400	27.616	0
2024-12-10	30.400	30.400	30.400	30.400	27.616	0
2024-12-09	30.400	30.400	29.100	30.400	27.616	18
2024-12-06	30.400	30.400	30.400	30.400	27.616	0
2024-12-05	30.400	30.400	30.400	30.400	27.616	0
2024-12-04	29.200	30.400	29.200	30.400	27.616	2
2024-12-03	29.600	30.500	29.600	30.500	27.707	181
2024-12-02	30.500	30.500	30.500	30.500	27.707	0
2024-11-29	30.500	30.500	30.500	30.500	27.707	0
2024-11-28	29.600	30.500	29.600	30.500	27.707	107
2024-11-27	30.400	30.400	29.600	30.400	27.616	1,031
2024-11-26	29.900	30.600	29.900	30.600	27.798	2,300
2024-11-25	30.700	30.700	30.700	30.700	27.889	0
2024-11-22	29.900	30.700	29.900	30.700	27.889	15
2024-11-21	30.000	30.700	29.500	30.700	27.889	4,007
2024-11-20	30.800	30.800	30.800	30.800	27.979	0
2024-11-19	30.900	31.750	30.450	30.800	27.979	13,441
2024-11-18	30.000	30.900	30.000	30.900	28.070	8,618
2024-11-15	30.150	30.600	30.150	30.600	27.798	3,996
2024-11-14	30.000	30.600	30.000	30.150	27.389	1,608
2024-11-13	30.000	30.900	30.000	30.600	27.798	7,323
2024-11-12	30.000	30.900	29.600	30.100	27.344	7,441
2024-11-11	30.000	30.900	30.000	30.900	28.070	178
2024-11-08	30.100	30.700	29.500	30.700	27.889	11,598
2024-11-07	29.600	30.850	29.600	30.400	27.616	31,254
2024-11-06	29.600	30.500	29.600	30.500	27.707	2
2024-11-05	30.000	30.500	29.350	30.500	27.707	19,353
2024-11-04	29.100	29.900	29.100	29.900	27.162	4
2024-11-01	29.100	29.900	29.100	29.900	27.162	61
2024-10-30	29.000	29.900	29.000	29.900	27.162	5,005
2024-10-29	29.800	29.800	29.800	29.800	27.071	0

← NewerPage 8 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.