Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	58.600	59.400	58.300	58.300	58.300	4,000
2023-05-16	59.200	59.500	58.600	59.500	59.500	20,000
2023-05-15	58.600	59.100	58.600	59.100	59.100	9,000
2023-05-12	58.300	58.300	57.400	57.600	57.600	19,000
2023-05-11	57.100	57.400	57.100	57.400	57.400	5,000
2023-05-10	57.100	61.300	57.100	57.400	57.400	44,000
2023-05-09	56.700	57.100	56.700	57.100	57.100	3,000
2023-05-08	57.200	58.300	55.900	57.600	57.600	85,000
2023-05-05	55.500	55.500	55.500	55.500	55.500	2,000
2023-05-04	55.500	55.500	55.500	55.500	55.500	2,000
2023-05-03	55.500	55.500	55.500	55.500	55.500	2,000
2023-05-02	56.000	56.000	55.500	55.600	55.600	53,000
2023-04-28	55.300	55.300	55.300	55.300	55.300	2,000
2023-04-27	55.200	55.300	55.200	55.300	55.300	2,000
2023-04-26	55.100	55.300	55.100	55.200	55.200	3,000
2023-04-25	55.300	55.300	55.300	55.300	55.300	52,000
2023-04-24	55.300	55.400	55.300	55.300	55.300	3,000
2023-04-21	55.300	55.400	55.300	55.400	55.400	3,000
2023-04-20	56.200	56.200	55.200	55.400	55.400	13,000
2023-04-19	56.300	56.300	56.300	56.300	56.300	4,000
2023-04-18	57.000	57.000	56.300	56.500	56.500	4,000
2023-04-17	56.100	57.200	56.100	57.000	57.000	15,000
2023-04-14	57.300	57.500	56.700	56.800	56.800	39,000
2023-04-13	61.100	61.300	60.800	61.100	57.150	59,000
2023-04-12	61.100	61.600	60.000	61.000	57.057	16,000
2023-04-11	61.100	61.200	60.000	60.800	56.869	18,000
2023-04-10	61.500	61.500	58.600	60.800	56.869	43,000
2023-04-07	57.600	58.500	57.600	57.800	54.063	12,344
2023-04-06	57.500	58.000	57.500	57.600	53.876	8,058
2023-03-31	57.600	57.600	57.500	57.600	53.876	4,530
2023-03-30	57.600	58.000	57.600	57.600	53.876	5,000
2023-03-29	57.500	58.500	57.500	57.600	53.876	11,090
2023-03-28	57.800	57.800	57.500	57.500	53.783	6,071
2023-03-27	57.400	58.000	57.400	57.700	53.970	5,020
2023-03-24	57.300	57.300	57.300	57.300	53.596	1,000
2023-03-23	57.300	57.300	57.300	57.300	53.596	2,048
2023-03-22	58.900	58.900	57.200	57.200	53.502	5,025
2023-03-21	57.600	57.600	57.000	57.200	53.502	5,028
2023-03-20	57.300	57.600	57.300	57.600	53.876	8,037
2023-03-17	56.500	58.900	56.500	57.300	53.596	18,000
2023-03-16	57.100	57.100	56.500	56.500	52.847	3,000
2023-03-15	57.000	57.100	57.000	57.100	53.409	2,000
2023-03-14	57.000	57.000	57.000	57.000	53.315	1,000
2023-03-13	57.100	57.100	57.100	57.100	53.409	1,057
2023-03-10	57.400	57.400	57.200	57.200	53.502	2,401
2023-03-09	57.500	57.600	57.400	57.400	53.689	6,000
2023-03-08	57.200	57.300	57.200	57.300	53.596	3,000
2023-03-07	57.400	57.500	57.400	57.500	53.783	4,000
2023-03-06	57.300	57.400	57.300	57.400	53.689	3,000
2023-03-03	57.400	57.400	57.300	57.300	53.596	3,067
2023-03-02	57.400	57.400	57.400	57.400	53.689	5,001
2023-03-01	57.300	62.700	57.300	58.000	54.250	27,008
2023-02-24	56.400	57.100	56.400	57.100	53.409	6,004
2023-02-23	56.300	57.000	56.300	56.500	52.847	5,000
2023-02-22	56.200	56.200	56.200	56.200	52.567	1,000
2023-02-21	56.500	56.500	56.200	56.200	52.567	2,000
2023-02-20	56.600	56.600	56.500	56.500	52.847	2,047
2023-02-17	56.600	56.600	56.600	56.600	52.941	1,055
2023-02-16	56.600	56.600	56.600	56.600	52.941	1,000
2023-02-15	56.300	56.500	56.300	56.500	52.847	2,150

← NewerPage 15 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.