Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	55.600	57.000	55.600	56.500	52.847	6,000
2022-08-05	55.700	55.700	55.700	55.700	52.099	6,021
2022-08-04	55.500	55.500	55.500	55.500	51.912	1,000
2022-08-03	55.600	55.600	55.500	55.500	51.912	2,000
2022-08-02	56.000	56.000	55.600	55.600	52.006	4,068
2022-08-01	55.900	55.900	55.900	55.900	52.286	2,000
2022-07-29	56.000	56.200	56.000	56.200	52.567	2,000
2022-07-28	56.000	56.000	56.000	56.000	52.380	2,050
2022-07-27	55.500	55.700	55.500	55.700	52.099	3,002
2022-07-26	55.700	55.700	55.700	55.700	52.099	1,001
2022-07-25	55.700	55.700	55.700	55.700	52.099	1,000
2022-07-22	55.700	55.700	55.700	55.700	52.099	2,000
2022-07-21	55.500	55.600	55.500	55.600	52.006	2,262
2022-07-20	55.700	55.700	55.700	55.700	52.099	2,120
2022-07-19	55.500	55.500	55.500	55.500	51.912	2,000
2022-07-18	55.900	55.900	55.900	55.900	52.286	1,000
2022-07-15	55.700	55.700	55.700	55.700	52.099	1,020
2022-07-14	55.800	55.800	55.800	55.800	52.193	40,000
2022-07-13	55.800	55.800	55.800	55.800	52.193	2,000
2022-07-12	55.600	55.600	55.600	55.600	52.006	1,000
2022-07-11	55.700	55.800	55.600	55.800	52.193	43,000
2022-07-08	55.600	55.700	55.600	55.700	52.099	2,005
2022-07-07	55.500	55.600	55.500	55.600	52.006	2,000
2022-07-06	55.400	55.500	55.400	55.500	51.912	43,000
2022-07-05	55.400	55.400	55.400	55.400	51.819	1,000
2022-07-04	55.300	55.300	55.300	55.300	51.725	40,000
2022-07-01	55.300	55.300	55.300	55.300	51.725	1,000
2022-06-30	56.200	56.200	55.800	55.800	52.193	42,030
2022-06-29	56.500	56.500	56.200	56.200	52.567	3,000
2022-06-28	56.500	56.500	56.500	56.500	52.847	40,100
2022-06-27	55.700	56.500	55.700	56.500	52.847	4,000
2022-06-24	56.500	56.500	56.200	56.200	52.567	41,000
2022-06-23	56.000	56.000	56.000	56.000	52.380	2,054
2022-06-22	57.000	57.000	56.100	56.100	52.473	51,000
2022-06-21	57.000	57.000	57.000	57.000	53.315	3,221
2022-06-20	55.500	55.500	55.500	55.500	51.912	1,054
2022-06-17	55.700	55.700	55.700	55.700	52.099	1,023
2022-06-16	56.200	56.200	56.200	56.200	52.567	2,000
2022-06-15	55.900	55.900	55.700	55.700	52.099	2,000
2022-06-14	55.900	55.900	55.900	55.900	52.286	1,000
2022-06-13	56.000	56.000	55.700	55.700	52.099	4,710
2022-06-10	56.300	56.300	56.300	56.300	52.660	1,000
2022-06-09	56.500	56.500	56.500	56.500	52.847	2,018
2022-06-08	56.800	56.800	56.700	56.700	53.035	2,001
2022-06-07	56.500	56.500	56.500	56.500	52.847	1,000
2022-06-06	56.400	56.400	56.400	56.400	52.754	1,005
2022-06-02	56.800	56.800	56.400	56.400	52.754	5,000
2022-06-01	57.000	57.000	57.000	57.000	53.315	1,005
2022-05-31	57.000	57.000	57.000	57.000	53.315	2,000
2022-05-30	57.000	57.000	57.000	57.000	53.315	2,000
2022-05-27	57.000	57.200	56.700	56.900	53.222	18,034
2022-05-26	56.700	57.000	56.600	56.600	52.941	18,000
2022-05-25	56.500	56.700	56.500	56.600	52.941	26,199
2022-05-24	56.500	56.500	56.000	56.500	52.847	23,618
2022-05-23	56.500	56.500	56.000	56.200	52.567	23,000
2022-05-20	55.900	55.900	55.900	55.900	52.286	15,000
2022-05-19	56.600	56.600	55.500	55.500	51.912	17,075
2022-05-18	56.300	56.600	56.100	56.600	52.941	28,010
2022-05-17	56.300	56.300	56.100	56.100	52.473	30,090
2022-05-16	55.500	55.800	55.500	55.800	52.193	26,035

← NewerPage 18 of 21 · 1,210 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.