Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	74.700	74.700	74.700	74.700	74.700	1,000
2024-01-31	74.600	74.600	74.600	74.600	74.600	1,000
2024-01-30	74.600	74.600	74.600	74.600	74.600	1,000
2024-01-29	74.600	74.600	74.600	74.600	74.600	2,000
2024-01-26	74.600	74.600	74.600	74.600	74.600	1,000
2024-01-25	74.600	74.700	74.600	74.600	74.600	3,000
2024-01-24	74.600	74.600	74.600	74.600	74.600	1,000
2024-01-23	74.700	74.700	74.600	74.600	74.600	2,000
2024-01-22	74.800	74.800	74.800	74.800	74.800	1,000
2024-01-19	74.800	74.800	74.800	74.800	74.800	1,000
2024-01-18	75.600	75.600	74.700	74.800	74.800	27,000
2024-01-17	76.300	76.300	75.600	75.600	75.600	15,000
2024-01-16	76.500	76.500	76.300	76.300	76.300	2,000
2024-01-15	76.900	76.900	76.500	76.500	76.500	17,000
2024-01-12	76.100	76.800	76.100	76.800	76.800	5,000
2024-01-11	76.100	76.100	76.100	76.100	76.100	2,000
2024-01-10	76.400	76.400	76.000	76.000	76.000	15,000
2024-01-09	76.500	79.200	76.300	76.500	76.500	13,000
2024-01-08	76.500	76.600	76.400	76.400	76.400	8,000
2024-01-05	76.500	76.500	76.200	76.500	76.500	15,000
2024-01-04	76.500	76.500	76.300	76.500	76.500	5,000
2024-01-03	76.700	76.700	76.500	76.500	76.500	6,000
2024-01-02	76.800	77.300	76.700	76.800	76.800	7,000
2023-12-29	76.700	76.800	76.700	76.800	76.800	19,000
2023-12-28	76.700	76.800	76.700	76.800	76.800	3,000
2023-12-27	76.800	76.800	76.700	76.700	76.700	3,000
2023-12-26	76.400	76.800	76.400	76.800	76.800	2,000
2023-12-25	77.000	77.000	76.100	76.200	76.200	12,000
2023-12-22	76.600	77.000	76.600	77.000	77.000	3,000
2023-12-21	76.400	78.500	76.400	77.100	77.100	12,000
2023-12-20	77.200	77.200	77.000	77.000	77.000	3,000
2023-12-19	77.900	77.900	76.300	77.100	77.100	8,000
2023-12-18	76.800	78.100	76.800	77.000	77.000	4,000
2023-12-15	76.300	79.200	76.300	76.500	76.500	7,000
2023-12-14	76.600	76.900	75.700	76.300	76.300	23,000
2023-12-13	75.000	77.300	75.000	76.400	76.400	17,000
2023-12-12	81.300	81.300	74.500	79.000	79.000	85,000
2023-12-11	76.600	79.500	74.400	79.500	79.500	89,000
2023-12-08	72.500	73.800	72.200	72.300	72.300	15,000
2023-12-07	72.600	72.600	72.500	72.500	72.500	4,000
2023-12-06	73.000	73.000	73.000	73.000	73.000	4,000
2023-12-05	75.900	75.900	73.000	73.400	73.400	41,000
2023-12-04	71.300	77.000	70.100	77.000	77.000	24,000
2023-12-01	70.400	71.300	70.000	70.000	70.000	19,000
2023-11-30	69.500	70.400	69.500	70.400	70.400	6,000
2023-11-29	69.200	70.300	69.100	69.200	69.200	28,000
2023-11-28	69.100	72.000	69.100	69.200	69.200	8,000
2023-11-27	69.000	69.100	69.000	69.000	69.000	5,000
2023-11-24	69.600	69.600	69.000	69.000	69.000	8,000
2023-11-23	69.800	69.800	69.300	69.600	69.600	10,000
2023-11-22	68.400	70.000	68.400	69.800	69.800	12,000
2023-11-21	69.800	70.100	69.800	69.900	69.900	9,000
2023-11-20	70.800	70.800	69.600	69.600	69.600	22,000
2023-11-17	70.200	70.600	69.700	69.800	69.800	10,000
2023-11-16	68.600	70.800	68.600	70.200	70.200	7,000
2023-11-15	70.100	70.100	69.600	70.000	70.000	8,000
2023-11-14	67.600	71.400	67.600	70.000	70.000	45,000
2023-11-13	66.500	67.400	66.500	67.400	67.400	21,000
2023-11-10	67.600	67.600	66.500	66.500	66.500	16,000
2023-11-09	67.400	67.400	65.800	66.500	66.500	12,000

← NewerPage 12 of 21 · 1,213 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.