Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	56.500	56.500	56.500	56.500	52.847	1,004
2023-02-13	56.400	56.400	56.400	56.400	52.754	1,019
2023-02-10	56.300	56.500	56.000	56.500	52.847	5,010
2023-02-09	56.200	56.200	56.100	56.100	52.473	2,000
2023-02-08	56.800	56.800	56.800	56.800	53.128	2,001
2023-02-07	56.800	56.800	56.800	56.800	53.128	1,000
2023-02-06	56.800	56.800	56.800	56.800	53.128	1,000
2023-02-03	56.500	56.900	56.500	56.900	53.222	3,054
2023-02-02	56.800	56.800	56.800	56.800	53.128	4,200
2023-02-01	56.800	56.800	56.800	56.800	53.128	2,001
2023-01-31	55.900	56.500	55.900	56.500	52.847	4,000
2023-01-30	55.700	56.000	55.700	56.000	52.380	2,010
2023-01-17	55.600	55.600	55.600	55.600	52.006	1,008
2023-01-13	55.400	55.500	55.400	55.500	51.912	2,000
2023-01-12	55.400	55.400	55.400	55.400	51.819	2,000
2023-01-11	55.300	55.300	55.300	55.300	51.725	1,000
2023-01-10	55.300	55.300	55.300	55.300	51.725	1,000
2023-01-09	55.300	55.400	55.300	55.400	51.819	2,432
2023-01-06	55.300	55.500	55.300	55.500	51.912	2,000
2023-01-05	55.300	55.300	55.300	55.300	51.725	1,000
2023-01-04	55.100	55.300	55.100	55.300	51.725	4,000
2023-01-03	55.100	55.100	55.100	55.100	51.538	1,000
2022-12-30	55.000	55.100	55.000	55.100	51.538	2,002
2022-12-29	55.000	55.000	55.000	55.000	51.444	1,000
2022-12-28	55.200	55.200	55.200	55.200	51.631	2,018
2022-12-27	55.100	55.200	55.100	55.200	51.631	2,000
2022-12-26	55.100	55.100	55.100	55.100	51.538	1,000
2022-12-23	55.100	55.100	55.100	55.100	51.538	2,000
2022-12-22	55.100	55.100	55.100	55.100	51.538	1,000
2022-12-21	55.100	55.100	55.100	55.100	51.538	2,007
2022-12-20	55.100	55.100	55.100	55.100	51.538	1,000
2022-12-19	55.100	55.200	55.100	55.200	51.631	4,000
2022-12-16	55.200	55.200	55.200	55.200	51.631	1,000
2022-12-15	55.200	55.200	55.200	55.200	51.631	2,055
2022-12-14	55.100	55.100	55.100	55.100	51.538	2,024
2022-12-13	55.100	55.100	55.100	55.100	51.538	1,000
2022-12-12	55.100	55.100	55.100	55.100	51.538	1,001
2022-12-09	55.100	55.100	55.100	55.100	51.538	1,000
2022-12-08	55.000	55.000	55.000	55.000	51.444	1,099
2022-12-07	55.000	55.000	55.000	55.000	51.444	1,000
2022-12-05	55.000	55.000	55.000	55.000	51.444	4,000
2022-12-02	55.000	55.900	55.000	55.200	51.631	6,000
2022-12-01	55.000	55.100	55.000	55.100	51.538	3,000
2022-11-30	55.000	55.000	55.000	55.000	51.444	1,000
2022-11-29	55.000	55.000	55.000	55.000	51.444	1,000
2022-11-28	54.900	54.900	54.900	54.900	51.351	1,000
2022-11-25	55.000	55.000	55.000	55.000	51.444	1,500
2022-11-24	55.100	55.100	55.100	55.100	51.538	2,000
2022-11-23	55.100	55.100	55.100	55.100	51.538	1,000
2022-11-22	55.000	55.000	55.000	55.000	51.444	2,019
2022-11-21	54.900	55.000	54.900	55.000	51.444	2,083
2022-11-18	54.900	54.900	54.900	54.900	51.351	3,000
2022-11-17	54.900	54.900	54.900	54.900	51.351	1,000
2022-11-16	55.100	55.100	55.100	55.100	51.538	1,000
2022-11-15	55.100	55.100	55.100	55.100	51.538	1,000
2022-11-11	54.800	55.100	54.800	55.100	51.538	2,106
2022-11-10	54.200	55.000	54.100	55.000	51.444	3,001
2022-11-09	54.100	54.100	54.100	54.100	50.603	1,000
2022-11-08	54.000	54.000	54.000	54.000	50.509	1,000
2022-11-07	53.900	53.900	53.900	53.900	50.416	1,000

← NewerPage 16 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.