Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	55.000	55.200	55.000	55.200	51.631	27,010
2022-05-12	54.500	54.700	54.500	54.700	51.164	22,114
2022-05-11	55.000	55.000	54.500	54.700	51.164	31,188
2022-05-10	55.000	55.100	54.800	55.100	51.538	32,010
2022-05-09	55.000	55.200	54.900	55.200	51.631	31,010
2022-05-06	55.700	55.700	55.000	55.500	51.912	17,000
2022-05-05	56.800	57.000	56.300	56.500	52.847	6,261
2022-05-04	54.100	54.500	54.100	54.500	50.977	3,200
2022-05-03	54.500	54.500	54.100	54.100	50.603	5,015
2022-04-29	54.500	54.500	54.500	54.500	50.977	2,000
2022-04-28	54.000	54.000	54.000	54.000	50.509	1,000
2022-04-27	52.600	52.600	52.600	52.600	49.200	1,265
2022-04-26	55.600	55.600	51.800	52.500	49.106	21,403
2022-04-25	56.200	56.200	55.500	55.500	51.912	4,036
2022-04-22	56.500	56.500	56.200	56.200	52.567	4,365
2022-04-21	56.500	57.800	56.400	56.400	52.754	5,093
2022-04-20	56.600	56.600	56.300	56.300	52.660	5,180
2022-04-19	57.400	57.400	56.600	56.600	52.941	5,022
2022-04-18	57.700	57.700	57.600	57.600	53.876	3,035
2022-04-15	58.800	58.800	57.600	57.600	53.876	9,520
2022-04-14	59.200	60.000	58.500	58.800	54.999	12,329
2022-04-13	59.600	62.000	59.500	61.500	53.876	29,262
2022-04-12	59.500	61.200	59.500	61.000	53.438	23,854
2022-04-11	59.000	59.400	59.000	59.400	52.037	9,372
2022-04-08	59.000	59.500	59.000	59.000	51.686	8,277
2022-04-07	58.600	59.000	58.300	58.300	51.073	9,270
2022-04-06	58.800	58.800	58.700	58.700	51.423	3,447
2022-04-01	58.300	58.600	58.300	58.600	51.336	2,000
2022-03-31	58.300	59.900	58.300	58.500	51.248	14,100
2022-03-30	58.400	58.400	58.000	58.000	50.810	5,318
2022-03-29	58.200	58.200	58.000	58.000	50.810	12,016
2022-03-28	58.100	58.200	58.000	58.200	50.985	8,010
2022-03-25	58.900	58.900	58.900	58.900	51.599	1,002
2022-03-24	58.800	58.900	58.700	58.900	51.599	4,002
2022-03-23	58.800	58.800	58.800	58.800	51.511	2,476
2022-03-22	58.900	58.900	58.800	58.800	51.511	6,001
2022-03-21	58.700	58.900	58.700	58.900	51.599	2,023
2022-03-18	58.700	58.700	58.700	58.700	51.423	1,000
2022-03-17	58.800	58.800	58.700	58.700	51.423	5,000
2022-03-16	59.500	59.500	58.600	58.600	51.336	2,001
2022-03-15	58.300	58.300	58.100	58.300	51.073	3,020
2022-03-14	59.000	60.600	58.600	59.900	52.475	38,127
2022-03-11	56.200	59.300	56.200	59.300	51.949	13,000
2022-03-10	56.500	56.500	56.500	56.500	49.496	1,000
2022-03-09	55.500	56.000	55.500	56.000	49.058	2,000
2022-03-08	56.200	57.200	56.200	56.400	49.409	13,000
2022-03-07	58.000	58.000	58.000	58.000	50.810	1,001
2022-03-04	58.000	58.000	58.000	58.000	50.810	2,000
2022-03-03	55.500	55.500	55.500	55.500	48.620	1,000
2022-03-01	54.600	54.600	54.600	54.600	47.832	1,004
2022-02-25	55.400	55.400	54.600	54.600	47.832	4,025
2022-02-24	56.300	56.300	55.300	55.300	48.445	6,010
2022-02-23	58.400	58.500	57.200	57.200	50.109	8,001
2022-02-22	57.700	57.800	57.700	57.800	50.635	3,000
2022-02-21	57.600	63.500	57.600	58.600	51.336	8,667
2022-02-18	59.200	60.000	59.200	59.200	51.861	8,195
2022-02-17	59.100	59.900	59.100	59.700	52.299	11,010
2022-02-16	59.000	59.300	59.000	59.100	51.774	6,189
2022-02-15	59.000	59.300	58.600	59.000	51.686	16,268
2022-02-14	59.000	59.400	58.400	58.500	51.248	25,065

← NewerPage 19 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.