Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	53.800	53.800	53.800	53.800	50.322	1,000
2022-11-03	54.000	54.000	54.000	54.000	50.509	1,000
2022-11-02	54.200	54.200	54.200	54.200	50.696	1,000
2022-11-01	54.100	54.200	54.100	54.200	50.696	2,001
2022-10-31	54.000	54.000	54.000	54.000	50.509	1,000
2022-10-28	54.000	54.000	54.000	54.000	50.509	1,000
2022-10-27	54.100	54.100	54.100	54.100	50.603	1,000
2022-10-26	54.000	54.000	54.000	54.000	50.509	1,000
2022-10-25	54.000	54.000	54.000	54.000	50.509	1,000
2022-10-24	54.200	54.200	54.200	54.200	50.696	1,010
2022-10-21	54.100	54.100	54.100	54.100	50.603	1,000
2022-10-20	54.200	54.200	54.200	54.200	50.696	1,001
2022-10-19	54.300	54.300	54.300	54.300	50.790	1,000
2022-10-18	54.200	54.300	54.200	54.300	50.790	2,000
2022-10-14	54.200	54.200	54.200	54.200	50.696	1,001
2022-10-13	54.200	54.200	54.000	54.000	50.509	2,000
2022-10-12	54.200	54.200	54.200	54.200	50.696	2,000
2022-10-11	55.000	55.000	54.300	54.300	50.790	3,000
2022-10-07	54.800	54.800	54.800	54.800	51.257	4,000
2022-10-05	54.800	54.800	54.800	54.800	51.257	1,000
2022-10-04	54.600	54.600	54.600	54.600	51.070	1,000
2022-10-03	54.500	54.500	54.500	54.500	50.977	1,000
2022-09-30	54.900	54.900	54.600	54.600	51.070	2,000
2022-09-29	55.000	55.000	55.000	55.000	51.444	1,025
2022-09-28	55.300	55.300	54.900	54.900	51.351	7,000
2022-09-27	55.500	55.500	55.500	55.500	51.912	1,000
2022-09-26	55.500	55.500	55.500	55.500	51.912	1,000
2022-09-23	55.700	55.700	55.700	55.700	52.099	1,000
2022-09-22	55.600	55.600	55.600	55.600	52.006	1,187
2022-09-21	55.600	56.800	55.600	56.800	53.128	3,417
2022-09-20	55.600	57.000	55.600	57.000	53.315	2,000
2022-09-19	55.600	55.600	55.600	55.600	52.006	1,000
2022-09-16	55.600	55.600	55.600	55.600	52.006	1,000
2022-09-15	55.500	55.600	55.500	55.600	52.006	2,000
2022-09-14	55.500	55.500	55.500	55.500	51.912	1,004
2022-09-13	55.500	55.500	55.500	55.500	51.912	1,011
2022-09-12	55.400	55.500	55.400	55.500	51.912	3,000
2022-09-08	55.400	55.400	55.400	55.400	51.819	2,000
2022-09-07	55.500	55.500	55.300	55.300	51.725	3,000
2022-09-06	55.700	55.700	55.600	55.600	52.006	2,000
2022-09-05	55.700	55.700	55.700	55.700	52.099	1,000
2022-09-02	55.700	55.700	55.700	55.700	52.099	2,000
2022-09-01	55.900	55.900	55.700	55.700	52.099	2,000
2022-08-31	56.000	56.000	55.900	55.900	52.286	2,000
2022-08-30	55.900	55.900	55.900	55.900	52.286	1,000
2022-08-26	55.900	56.000	55.900	56.000	52.380	4,000
2022-08-25	56.000	56.500	55.900	55.900	52.286	3,012
2022-08-24	55.900	55.900	55.900	55.900	52.286	1,000
2022-08-23	55.800	55.800	55.800	55.800	52.193	1,000
2022-08-22	55.800	57.000	55.700	57.000	53.315	3,408
2022-08-19	55.900	56.000	55.800	55.800	52.193	6,000
2022-08-18	55.900	55.900	55.800	55.800	52.193	2,000
2022-08-17	55.800	55.800	55.800	55.800	52.193	2,000
2022-08-16	55.800	55.800	55.800	55.800	52.193	1,000
2022-08-15	55.800	55.800	55.800	55.800	52.193	1,000
2022-08-12	55.700	55.700	55.700	55.700	52.099	1,002
2022-08-11	56.000	56.000	56.000	56.000	52.380	1,000
2022-08-10	55.900	55.900	55.900	55.900	52.286	1,000
2022-08-09	56.000	56.000	56.000	56.000	52.380	1,000
2022-08-08	55.600	57.000	55.600	56.500	52.847	6,000

← NewerPage 17 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.