Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	62.600	67.700	62.500	66.200	66.200	24,000
2023-08-10	63.000	63.400	62.600	62.600	62.600	15,000
2023-08-09	63.600	64.000	62.500	63.800	63.800	25,000
2023-08-08	62.700	64.600	62.000	62.000	62.000	33,000
2023-08-07	62.100	64.500	62.100	62.900	62.900	43,000
2023-08-04	62.300	62.500	62.100	62.100	62.100	5,000
2023-08-03	62.500	62.500	62.500	62.500	62.500	0
2023-08-02	62.500	62.500	62.500	62.500	62.500	5,000
2023-08-01	62.500	62.600	62.500	62.600	62.600	5,000
2023-07-31	62.200	65.300	62.000	62.500	62.500	55,000
2023-07-28	60.400	61.200	60.400	61.200	61.200	4,000
2023-07-27	60.400	60.500	60.400	60.500	60.500	3,000
2023-07-26	60.400	60.400	60.400	60.400	60.400	1,000
2023-07-25	60.300	60.400	60.300	60.400	60.400	2,000
2023-07-24	60.300	60.500	60.300	60.500	60.500	2,000
2023-07-21	62.100	62.100	60.500	60.500	60.500	5,000
2023-07-20	60.600	60.600	60.600	60.600	60.600	1,000
2023-07-19	60.700	61.000	60.700	61.000	61.000	5,000
2023-07-18	61.100	61.200	61.000	61.200	61.200	4,000
2023-07-17	61.300	61.400	61.300	61.400	61.400	2,000
2023-07-14	62.100	62.200	62.000	62.000	62.000	3,000
2023-07-13	61.600	64.700	61.600	62.700	62.700	53,000
2023-07-12	60.400	60.500	60.400	60.500	60.500	2,000
2023-07-11	60.200	60.800	60.200	60.400	60.400	7,000
2023-07-10	60.200	60.200	60.200	60.200	60.200	1,000
2023-07-07	60.000	60.200	60.000	60.200	60.200	3,000
2023-07-06	60.200	60.200	60.200	60.200	60.200	0
2023-07-05	60.500	60.500	60.200	60.200	60.200	3,000
2023-07-04	60.600	60.600	60.500	60.500	60.500	2,000
2023-07-03	61.500	61.500	60.900	60.900	60.900	3,000
2023-06-30	60.600	60.600	60.500	60.500	60.500	2,000
2023-06-29	60.600	60.600	60.600	60.600	60.600	0
2023-06-28	61.200	61.200	60.500	60.600	60.600	7,000
2023-06-27	61.600	61.600	61.600	61.600	61.600	1,000
2023-06-26	61.600	61.700	61.600	61.700	61.700	2,000
2023-06-21	62.400	65.900	62.100	62.100	62.100	23,000
2023-06-20	62.400	62.800	61.700	61.700	61.700	7,000
2023-06-19	62.400	62.800	62.400	62.600	62.600	3,000
2023-06-16	63.200	63.200	62.400	63.200	63.200	7,000
2023-06-15	65.000	65.000	63.200	63.200	63.200	10,000
2023-06-14	66.500	67.700	64.600	65.900	65.900	14,000
2023-06-13	62.700	66.500	62.500	66.000	66.000	39,000
2023-06-12	61.600	63.800	61.500	61.800	61.800	21,000
2023-06-09	61.100	61.500	60.100	61.100	61.100	30,000
2023-06-08	59.600	59.600	59.600	59.600	59.600	1,000
2023-06-07	60.100	60.100	59.600	59.600	59.600	3,000
2023-06-06	60.100	60.100	60.000	60.000	60.000	2,000
2023-06-05	60.100	60.100	60.100	60.100	60.100	1,000
2023-06-02	60.100	60.100	60.100	60.100	60.100	1,000
2023-06-01	59.500	60.100	59.500	60.100	60.100	5,000
2023-05-31	59.900	59.900	59.900	59.900	59.900	2,000
2023-05-30	59.900	60.300	59.800	59.900	59.900	11,000
2023-05-29	60.000	60.400	59.000	59.800	59.800	8,000
2023-05-26	59.700	60.300	59.700	60.000	60.000	7,000
2023-05-25	59.600	60.400	59.600	60.000	60.000	24,000
2023-05-24	58.500	60.300	58.300	60.200	60.200	19,000
2023-05-23	58.800	58.900	58.800	58.900	58.900	3,000
2023-05-22	58.600	58.800	58.600	58.800	58.800	3,000
2023-05-19	58.800	59.500	58.700	58.900	58.900	6,000
2023-05-18	58.500	58.800	58.500	58.800	58.800	6,000

← NewerPage 14 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.