Lytone Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.900 | 24.050 | 22.900 | 24.050 | 24.050 | 53 |
| 2026-10-15 | 24.050 | 24.050 | 22.900 | 24.050 | 24.050 | 3 |
| 2026-10-14 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 1,001 |
| 2026-10-13 | 23.600 | 23.750 | 22.600 | 23.750 | 23.750 | 5,104 |
| 2026-10-12 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1 |
| 2026-10-08 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-10-07 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-10-06 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 50 |
| 2026-10-05 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-10-02 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-10-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 101 |
| 2026-09-30 | 23.600 | 23.600 | 22.600 | 22.900 | 22.900 | 8,310 |
| 2026-09-29 | 22.800 | 23.600 | 22.800 | 23.600 | 23.600 | 250 |
| 2026-09-24 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 2 |
| 2026-09-23 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-09-22 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-09-21 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1 |
| 2026-09-18 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1 |
| 2026-09-17 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1 |
| 2026-09-16 | 23.000 | 23.600 | 23.000 | 23.600 | 23.600 | 1,436 |
| 2026-09-15 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1 |
| 2026-09-14 | 24.200 | 24.200 | 23.000 | 24.000 | 24.000 | 8,003 |
| 2026-09-11 | 23.100 | 24.200 | 23.100 | 24.200 | 24.200 | 4,001 |
| 2026-09-10 | 23.100 | 24.200 | 23.000 | 23.100 | 23.100 | 10,030 |
| 2026-09-09 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 38 |
| 2026-09-08 | 22.950 | 23.100 | 22.050 | 23.100 | 23.100 | 1,102 |
| 2026-09-07 | 22.000 | 23.100 | 22.000 | 23.100 | 23.100 | 1,103 |
| 2026-09-04 | 23.100 | 23.150 | 23.000 | 23.100 | 23.100 | 7,001 |
| 2026-09-03 | 23.150 | 23.150 | 22.000 | 23.100 | 23.100 | 6,002 |
| 2026-09-02 | 23.150 | 23.150 | 23.000 | 23.150 | 23.150 | 22 |
| 2026-09-01 | 23.050 | 24.200 | 23.000 | 23.150 | 23.150 | 12,957 |
| 2026-08-31 | 24.200 | 24.200 | 24.100 | 24.100 | 24.100 | 2,101 |
| 2026-08-28 | 24.200 | 24.200 | 23.300 | 24.200 | 24.200 | 98 |
| 2026-08-27 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 1 |
| 2026-08-26 | 23.400 | 23.450 | 23.300 | 23.300 | 23.300 | 8,000 |
| 2026-08-25 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2026-08-24 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 108 |
| 2026-08-21 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 101 |
| 2026-08-20 | 23.000 | 23.450 | 23.000 | 23.450 | 23.450 | 8,002 |
| 2026-08-19 | 23.450 | 24.000 | 23.400 | 23.450 | 23.450 | 21,001 |
| 2026-08-18 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-08-17 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 1,001 |
| 2026-08-14 | 23.450 | 23.450 | 22.800 | 23.450 | 23.450 | 502 |
| 2026-08-13 | 23.400 | 24.500 | 23.300 | 23.450 | 23.450 | 10,003 |
| 2026-08-12 | 23.300 | 23.400 | 23.300 | 23.400 | 23.400 | 19,345 |
| 2026-08-11 | 23.400 | 24.500 | 23.400 | 24.400 | 24.400 | 6,002 |
| 2026-08-10 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2026-08-07 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1,250 |
| 2026-08-06 | 23.450 | 23.450 | 22.700 | 23.400 | 23.400 | 2,002 |
| 2026-08-05 | 23.450 | 23.450 | 22.700 | 23.450 | 23.450 | 1,241 |
| 2026-08-04 | 23.450 | 23.450 | 22.750 | 23.450 | 23.450 | 4,669 |
| 2026-08-03 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 251 |
| 2026-07-31 | 24.000 | 24.000 | 22.700 | 23.600 | 23.600 | 12,203 |
| 2026-07-30 | 23.300 | 24.200 | 23.000 | 24.000 | 24.000 | 18,105 |
| 2026-07-29 | 24.550 | 24.550 | 22.350 | 23.000 | 23.000 | 18,369 |
| 2026-07-28 | 25.200 | 25.200 | 24.000 | 24.550 | 24.550 | 6,202 |
| 2026-07-27 | 25.700 | 25.700 | 24.450 | 25.200 | 25.200 | 4,102 |
| 2026-07-24 | 26.000 | 26.100 | 24.800 | 25.700 | 25.700 | 13,004 |
| 2026-07-23 | 25.600 | 26.000 | 24.800 | 26.000 | 26.000 | 5,364 |
| 2026-07-22 | 24.800 | 25.600 | 24.800 | 25.600 | 25.600 | 10,003 |
Page 1 of 2 · 62 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.