Lihtai Construction Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 86.400 | 87.500 | 85.900 | 86.800 | 86.800 | 40,000 |
| 2024-05-09 | 83.800 | 87.200 | 82.900 | 85.400 | 85.400 | 81,000 |
| 2024-05-08 | 82.600 | 84.500 | 81.400 | 83.300 | 83.300 | 73,000 |
| 2024-05-07 | 82.000 | 82.000 | 81.000 | 81.100 | 81.100 | 15,000 |
| 2024-05-06 | 81.000 | 82.400 | 80.600 | 81.400 | 81.400 | 42,000 |
| 2024-05-03 | 80.500 | 81.000 | 80.300 | 80.500 | 80.500 | 21,000 |
| 2024-05-02 | 79.500 | 80.600 | 79.300 | 80.400 | 80.400 | 39,000 |
| 2024-04-30 | 79.200 | 79.500 | 79.200 | 79.400 | 79.400 | 3,000 |
| 2024-04-29 | 79.200 | 79.700 | 79.200 | 79.700 | 79.700 | 11,000 |
| 2024-04-26 | 78.800 | 79.500 | 78.800 | 79.200 | 79.200 | 4,000 |
| 2024-04-25 | 79.300 | 79.300 | 78.600 | 78.800 | 78.800 | 27,000 |
| 2024-04-24 | 79.400 | 80.200 | 79.400 | 79.400 | 79.400 | 9,000 |
| 2024-04-23 | 79.500 | 79.500 | 79.300 | 79.300 | 79.300 | 16,000 |
| 2024-04-22 | 79.300 | 80.200 | 79.300 | 79.400 | 79.400 | 15,000 |
| 2024-04-19 | 79.500 | 79.800 | 79.100 | 79.100 | 79.100 | 8,000 |
| 2024-04-18 | 78.400 | 80.000 | 78.400 | 79.500 | 79.500 | 9,000 |
| 2024-04-17 | 79.000 | 79.000 | 78.400 | 78.400 | 78.400 | 23,000 |
| 2024-04-16 | 79.300 | 79.300 | 79.000 | 79.000 | 79.000 | 10,000 |
| 2024-04-15 | 79.300 | 80.000 | 79.300 | 80.000 | 80.000 | 30,000 |
| 2024-04-12 | 79.300 | 79.500 | 79.300 | 79.300 | 79.300 | 9,000 |
| 2024-04-11 | 79.600 | 79.700 | 79.200 | 79.300 | 79.300 | 17,000 |
| 2024-04-10 | 80.000 | 80.200 | 79.600 | 79.600 | 79.600 | 16,000 |
| 2024-04-09 | 79.600 | 80.100 | 79.600 | 80.100 | 80.100 | 7,000 |
| 2024-04-08 | 79.000 | 79.900 | 79.000 | 79.300 | 79.300 | 15,000 |
| 2024-04-03 | 78.800 | 78.900 | 78.800 | 78.800 | 78.800 | 7,000 |
| 2024-04-02 | 79.000 | 79.000 | 78.400 | 78.800 | 78.800 | 13,000 |
| 2024-04-01 | 77.600 | 80.000 | 77.600 | 78.100 | 78.100 | 12,000 |
| 2024-03-29 | 77.700 | 77.800 | 77.500 | 77.500 | 77.500 | 12,000 |
| 2024-03-28 | 80.100 | 80.100 | 77.100 | 77.500 | 77.500 | 38,000 |
| 2024-03-27 | 79.700 | 80.400 | 79.600 | 79.700 | 79.700 | 14,000 |
| 2024-03-26 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 16,092 |
| 2024-03-25 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 24,758 |
| 2024-03-22 | 80.800 | 80.800 | 79.300 | 79.500 | 79.500 | 19,000 |
| 2024-03-21 | 81.400 | 81.400 | 80.000 | 80.100 | 80.100 | 31,000 |
| 2024-03-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 171,456 |
| 2024-03-19 | 82.700 | 90.400 | 82.700 | 90.000 | 85.400 | 246,000 |
| 2024-03-18 | 80.300 | 80.300 | 80.300 | 80.300 | 76.196 | 62,935 |
| 2024-03-15 | 80.000 | 80.500 | 79.800 | 80.300 | 76.196 | 28,000 |
| 2024-03-14 | 79.900 | 80.300 | 79.600 | 80.100 | 76.006 | 14,000 |
| 2024-03-13 | 81.000 | 81.000 | 79.500 | 80.000 | 80.000 | 33,000 |
| 2024-03-12 | 80.100 | 81.300 | 80.100 | 80.700 | 80.700 | 37,000 |
| 2024-03-11 | 79.500 | 80.100 | 79.500 | 80.100 | 80.100 | 19,000 |
| 2024-03-08 | 81.500 | 81.500 | 80.800 | 80.800 | 80.800 | 20,000 |
| 2024-03-07 | 81.000 | 81.500 | 80.700 | 81.500 | 81.500 | 24,000 |
| 2024-03-06 | 79.800 | 80.900 | 79.800 | 80.900 | 80.900 | 16,000 |
| 2024-03-05 | 81.200 | 81.200 | 79.000 | 79.700 | 79.700 | 50,000 |
| 2024-03-04 | 79.500 | 79.500 | 78.400 | 78.800 | 78.800 | 12,000 |
| 2024-03-01 | 78.600 | 79.000 | 78.200 | 78.300 | 78.300 | 12,000 |
| 2024-02-29 | 77.200 | 80.900 | 77.200 | 78.200 | 78.200 | 34,000 |
| 2024-02-27 | 77.200 | 77.200 | 76.800 | 77.000 | 77.000 | 5,000 |
| 2024-02-26 | 76.800 | 77.000 | 76.700 | 76.700 | 76.700 | 7,000 |
| 2024-02-23 | 76.000 | 76.600 | 76.000 | 76.600 | 76.600 | 6,000 |
| 2024-02-22 | 76.500 | 76.500 | 76.300 | 76.300 | 76.300 | 5,000 |
| 2024-02-21 | 76.000 | 76.500 | 76.000 | 76.500 | 76.500 | 8,000 |
| 2024-02-20 | 76.200 | 76.300 | 76.000 | 76.000 | 76.000 | 4,000 |
| 2024-02-19 | 75.800 | 76.500 | 75.800 | 76.200 | 76.200 | 12,000 |
| 2024-02-16 | 77.200 | 77.200 | 75.500 | 75.500 | 75.500 | 9,000 |
| 2024-02-15 | 73.200 | 76.000 | 73.200 | 75.000 | 75.000 | 12,000 |
| 2024-02-05 | 75.000 | 75.600 | 74.900 | 75.300 | 75.300 | 7,000 |
| 2024-02-02 | 74.700 | 76.300 | 74.700 | 74.800 | 74.800 | 7,000 |
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.