Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	65.300	67.000	65.300	66.100	66.100	54,000
2023-11-07	63.900	63.900	63.900	63.900	63.900	1,000
2023-11-06	64.600	64.600	63.600	64.100	64.100	13,000
2023-11-03	63.000	64.900	62.500	64.600	64.600	34,000
2023-11-02	62.900	63.000	62.700	63.000	63.000	15,000
2023-11-01	61.500	63.100	61.500	62.900	62.900	15,000
2023-10-31	61.400	62.000	61.400	61.500	61.500	12,000
2023-10-30	61.900	61.900	61.300	61.400	61.400	17,000
2023-10-27	61.900	61.900	61.900	61.900	61.900	7,000
2023-10-26	61.900	62.000	61.900	62.000	62.000	7,000
2023-10-25	61.900	61.900	61.900	61.900	61.900	5,000
2023-10-24	61.900	61.900	61.900	61.900	61.900	3,000
2023-10-23	62.500	62.600	61.800	61.900	61.900	4,000
2023-10-20	61.900	61.900	61.800	61.800	61.800	3,000
2023-10-19	62.800	63.500	62.500	62.600	62.600	13,000
2023-10-18	62.500	62.500	62.500	62.500	62.500	1,000
2023-10-17	62.400	62.400	62.400	62.400	62.400	1,000
2023-10-16	62.400	62.400	62.300	62.400	62.400	4,000
2023-10-13	62.800	62.800	62.800	62.800	62.800	2,000
2023-10-12	63.400	63.400	62.800	62.800	62.800	2,000
2023-10-11	63.000	63.000	62.600	62.600	62.600	2,000
2023-10-06	62.800	62.800	62.300	62.300	62.300	5,000
2023-10-05	62.800	62.800	62.700	62.800	62.800	3,000
2023-10-04	62.500	62.500	62.500	62.500	62.500	1,000
2023-10-03	63.300	63.600	63.000	63.000	63.000	5,000
2023-10-02	63.500	63.500	63.500	63.500	63.500	1,000
2023-09-28	63.600	63.600	63.500	63.500	63.500	2,000
2023-09-27	62.700	63.600	62.600	63.600	63.600	3,000
2023-09-26	63.500	63.500	62.800	62.800	62.800	4,000
2023-09-25	63.500	63.600	62.300	62.700	62.700	4,000
2023-09-22	62.500	62.500	62.200	62.200	62.200	2,000
2023-09-21	62.300	62.300	62.300	62.300	62.300	1,000
2023-09-20	62.200	62.300	62.200	62.300	62.300	2,000
2023-09-19	62.500	62.500	62.300	62.300	62.300	7,000
2023-09-18	62.500	62.500	62.300	62.300	62.300	5,000
2023-09-15	62.800	62.800	62.600	62.700	62.700	3,000
2023-09-14	63.200	63.200	62.800	62.800	62.800	4,000
2023-09-13	62.800	62.800	62.800	62.800	62.800	1,000
2023-09-12	62.700	62.800	62.600	62.800	62.800	5,000
2023-09-11	62.400	62.600	62.400	62.600	62.600	3,000
2023-09-08	62.600	62.600	62.600	62.600	62.600	1,000
2023-09-07	62.500	62.700	62.500	62.600	62.600	3,000
2023-09-06	63.500	63.500	62.800	62.800	62.800	3,000
2023-09-05	64.000	64.500	63.700	63.900	63.900	8,000
2023-09-04	63.800	64.300	63.500	64.200	64.200	13,000
2023-09-01	63.200	64.000	63.200	63.800	63.800	8,000
2023-08-31	63.200	63.200	63.200	63.200	63.200	1,000
2023-08-30	63.000	63.600	63.000	63.600	63.600	3,000
2023-08-29	62.500	63.000	62.500	63.000	63.000	4,000
2023-08-28	62.500	62.500	62.500	62.500	62.500	2,000
2023-08-25	62.800	62.800	62.800	62.800	62.800	1,000
2023-08-24	63.100	63.100	62.800	62.800	62.800	9,000
2023-08-23	63.500	63.500	62.800	63.500	63.500	3,000
2023-08-22	64.000	64.000	64.000	64.000	64.000	1,000
2023-08-21	62.800	62.800	62.800	62.800	62.800	4,000
2023-08-18	64.600	64.600	62.700	62.800	62.800	11,000
2023-08-17	65.400	65.400	63.000	63.600	63.600	12,000
2023-08-16	64.000	65.000	64.000	65.000	65.000	3,246
2023-08-15	65.500	65.900	63.700	65.000	65.000	11,000
2023-08-14	66.200	66.200	64.100	65.500	65.500	8,000

← NewerPage 13 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.