Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	81.000	81.000	80.000	80.000	80.000	3,000
2024-08-01	81.000	81.000	81.000	81.000	81.000	2,000
2024-07-31	80.200	80.200	80.200	80.200	80.200	1,000
2024-07-30	79.600	79.700	79.600	79.600	79.600	5,000
2024-07-29	79.400	79.800	79.400	79.600	79.600	11,000
2024-07-26	81.900	82.200	80.000	80.200	80.200	9,000
2024-07-25	80.500	80.500	80.500	80.500	80.500	0
2024-07-24	80.500	80.500	80.500	80.500	80.500	0
2024-07-23	81.300	81.600	80.500	80.500	80.500	5,000
2024-07-22	79.600	80.000	79.300	80.000	80.000	9,000
2024-07-19	80.200	80.500	79.500	80.500	80.500	4,000
2024-07-18	80.900	80.900	80.900	80.900	80.900	2,000
2024-07-17	80.800	80.900	80.300	80.900	80.900	7,000
2024-07-16	80.800	80.900	80.800	80.900	80.900	3,000
2024-07-15	80.700	80.800	80.700	80.700	80.700	5,000
2024-07-12	80.500	80.800	80.500	80.800	80.800	2,000
2024-07-11	81.100	81.400	81.100	81.200	81.200	11,000
2024-07-10	80.400	81.700	80.400	81.100	81.100	7,000
2024-07-09	81.100	81.200	80.300	80.600	80.600	21,000
2024-07-08	82.100	82.300	82.100	82.200	82.200	4,000
2024-07-05	82.400	82.400	82.100	82.100	82.100	4,000
2024-07-04	82.600	82.600	82.200	82.200	82.200	7,000
2024-07-03	82.200	83.500	82.200	82.300	82.300	6,000
2024-07-02	82.100	82.100	82.100	82.100	82.100	1,000
2024-07-01	82.300	82.500	82.300	82.500	82.500	2,000
2024-06-28	82.900	83.000	82.900	82.900	82.900	4,000
2024-06-27	82.400	84.000	82.000	84.000	84.000	8,000
2024-06-26	82.600	82.600	82.600	82.600	82.600	4,000
2024-06-25	82.000	82.000	81.800	81.800	81.800	3,000
2024-06-24	83.000	83.000	82.200	82.300	82.300	19,000
2024-06-21	83.200	83.200	83.100	83.100	83.100	5,000
2024-06-20	83.100	83.700	83.100	83.200	83.200	3,000
2024-06-19	83.200	83.500	83.200	83.300	83.300	5,000
2024-06-18	83.700	83.700	83.600	83.600	83.600	2,000
2024-06-17	83.200	83.700	83.200	83.700	83.700	4,000
2024-06-14	84.000	84.000	83.700	83.700	83.700	2,000
2024-06-13	83.900	84.000	83.800	83.900	83.900	6,000
2024-06-12	83.100	83.900	83.100	83.900	83.900	7,000
2024-06-11	82.900	83.400	82.900	83.400	83.400	5,000
2024-06-07	82.700	82.700	82.700	82.700	82.700	1,000
2024-06-06	82.600	82.700	82.500	82.600	82.600	11,000
2024-06-05	82.600	82.700	82.600	82.700	82.700	3,000
2024-06-04	82.700	83.300	82.700	83.300	83.300	4,000
2024-06-03	82.700	85.000	82.700	83.200	83.200	11,000
2024-05-31	82.500	83.200	82.500	82.600	82.600	4,000
2024-05-30	82.800	82.800	82.500	82.500	82.500	11,000
2024-05-29	83.000	83.200	82.800	82.800	82.800	8,000
2024-05-28	83.300	83.300	82.900	82.900	82.900	20,000
2024-05-27	83.500	85.100	83.300	83.300	83.300	16,000
2024-05-24	82.200	83.000	82.200	83.000	83.000	4,000
2024-05-23	83.200	83.200	82.400	82.500	82.500	12,000
2024-05-22	82.200	83.200	82.200	83.200	83.200	11,000
2024-05-21	82.200	82.500	82.200	82.500	82.500	5,000
2024-05-20	83.500	83.800	82.300	83.800	83.800	45,000
2024-05-17	83.500	84.100	82.800	83.800	83.800	24,000
2024-05-16	84.300	84.400	84.300	84.400	84.400	11,000
2024-05-15	85.500	85.800	84.200	84.300	84.300	34,000
2024-05-14	87.200	88.000	85.900	85.900	85.900	36,000
2024-05-13	87.000	87.700	86.500	86.800	86.800	21,000
2024-05-10	86.400	87.500	85.900	86.800	86.800	40,000

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	7.0000 TWD
2025-03-27	5.5000 TWD
2024-03-20	4.6000 TWD
2023-04-14	3.9500 TWD
2022-04-14	3.9000 TWD
2021-06-18	3.5500 TWD
2020-07-02	1.8500 TWD
2019-07-10	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.