Lytone Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.800 | 29.900 | 29.500 | 29.800 | 27.071 | 8,101 |
| 2024-10-25 | 29.800 | 29.800 | 28.500 | 29.800 | 27.071 | 1,107 |
| 2024-10-24 | 29.000 | 29.900 | 29.000 | 29.800 | 27.071 | 2,102 |
| 2024-10-23 | 29.850 | 29.850 | 29.850 | 29.850 | 27.116 | 3,000 |
| 2024-10-22 | 29.200 | 29.800 | 29.200 | 29.800 | 27.071 | 3,001 |
| 2024-10-21 | 30.000 | 30.000 | 29.500 | 29.900 | 27.162 | 4,102 |
| 2024-10-18 | 30.100 | 30.100 | 29.700 | 30.000 | 27.253 | 19,003 |
| 2024-10-17 | 30.000 | 30.250 | 30.000 | 30.250 | 27.480 | 3,001 |
| 2024-10-16 | 30.000 | 30.500 | 30.000 | 30.500 | 27.707 | 3,159 |
| 2024-10-15 | 30.900 | 30.900 | 30.900 | 30.900 | 28.070 | 39 |
| 2024-10-14 | 32.050 | 32.050 | 29.500 | 30.950 | 28.116 | 90,859 |
| 2024-10-11 | 32.000 | 33.600 | 31.800 | 33.250 | 30.205 | 51,726 |
| 2024-10-09 | 32.150 | 33.000 | 32.000 | 32.000 | 29.070 | 23,520 |
| 2024-10-08 | 31.450 | 32.150 | 31.450 | 32.150 | 29.206 | 4,011 |
| 2024-10-07 | 31.850 | 32.100 | 31.100 | 32.100 | 29.160 | 4,001 |
| 2024-10-04 | 32.150 | 32.200 | 32.000 | 32.200 | 29.251 | 10,155 |
| 2024-10-01 | 32.000 | 32.150 | 31.500 | 32.150 | 29.206 | 4,010 |
| 2024-09-30 | 31.800 | 31.800 | 30.900 | 31.550 | 28.661 | 18,500 |
| 2024-09-27 | 32.700 | 32.700 | 31.550 | 32.700 | 29.706 | 7,220 |
| 2024-09-26 | 32.850 | 32.850 | 31.550 | 31.550 | 28.661 | 38,351 |
| 2024-09-25 | 32.850 | 32.850 | 31.900 | 32.850 | 29.842 | 180 |
| 2024-09-24 | 32.900 | 32.900 | 32.200 | 32.200 | 29.251 | 2,155 |
| 2024-09-23 | 32.100 | 32.900 | 32.000 | 32.900 | 29.887 | 32,661 |
| 2024-09-20 | 32.150 | 32.400 | 31.650 | 31.800 | 28.888 | 32,111 |
| 2024-09-19 | 31.200 | 32.000 | 31.000 | 32.000 | 29.070 | 37,105 |
| 2024-09-18 | 31.000 | 32.600 | 31.000 | 32.600 | 29.615 | 16,714 |
| 2024-09-16 | 32.250 | 32.350 | 31.300 | 31.600 | 28.706 | 55,040 |
| 2024-09-13 | 33.900 | 33.950 | 32.200 | 32.400 | 29.433 | 47,675 |
| 2024-09-12 | 30.400 | 34.250 | 30.400 | 33.000 | 29.978 | 148,441 |
| 2024-09-11 | 28.000 | 31.500 | 27.800 | 30.450 | 27.662 | 152,475 |
| 2024-09-10 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 0 |
| 2024-09-09 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 500 |
| 2024-09-06 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 0 |
| 2024-09-05 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 0 |
| 2024-09-04 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 0 |
| 2024-09-03 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 300 |
| 2024-09-02 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 1 |
| 2024-08-30 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 41 |
| 2024-08-29 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 1 |
| 2024-08-28 | 28.000 | 28.000 | 26.900 | 28.000 | 25.436 | 27,645 |
| 2024-08-27 | 29.750 | 29.750 | 26.500 | 28.100 | 25.527 | 109,881 |
| 2024-08-26 | 31.000 | 31.050 | 28.450 | 29.750 | 27.026 | 47,421 |
| 2024-08-23 | 28.200 | 30.850 | 28.100 | 30.300 | 27.525 | 115,564 |
| 2024-08-22 | 28.100 | 28.200 | 28.000 | 28.200 | 25.618 | 5,681 |
| 2024-08-21 | 28.100 | 28.100 | 28.000 | 28.000 | 25.436 | 3,001 |
| 2024-08-20 | 27.700 | 28.100 | 27.600 | 28.100 | 25.527 | 14,003 |
| 2024-08-19 | 27.850 | 27.850 | 26.700 | 27.800 | 25.254 | 13,002 |
| 2024-08-16 | 28.000 | 28.000 | 27.000 | 27.850 | 25.300 | 6,836 |
| 2024-08-15 | 28.000 | 28.000 | 28.000 | 28.000 | 25.436 | 1,308 |
| 2024-08-14 | 27.900 | 28.000 | 27.350 | 28.000 | 25.436 | 4,403 |
| 2024-08-13 | 27.350 | 28.000 | 27.350 | 28.000 | 25.436 | 16,002 |
| 2024-08-12 | 27.350 | 27.350 | 27.350 | 27.350 | 24.845 | 1 |
| 2024-08-09 | 27.350 | 27.350 | 27.350 | 27.350 | 24.845 | 1 |
| 2024-08-08 | 26.700 | 27.300 | 26.500 | 27.300 | 24.800 | 8,003 |
| 2024-08-07 | 26.700 | 26.700 | 26.500 | 26.700 | 24.255 | 5,203 |
| 2024-08-06 | 27.000 | 27.000 | 25.800 | 27.000 | 24.527 | 4,326 |
| 2024-08-05 | 27.200 | 27.200 | 25.200 | 27.000 | 24.527 | 39,004 |
| 2024-08-02 | 28.100 | 28.100 | 27.300 | 28.100 | 25.527 | 1,052 |
| 2024-08-01 | 28.000 | 28.200 | 28.000 | 28.200 | 25.618 | 2,001 |
| 2024-07-31 | 28.100 | 28.100 | 28.100 | 28.100 | 25.527 | 1 |
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.