Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	82.400	82.400	82.300	82.300	82.300	2,000
2026-07-17	82.200	82.300	82.100	82.300	82.300	5,000
2026-07-16	82.200	82.200	82.200	82.200	82.200	1,000
2026-07-15	82.100	82.100	82.100	82.100	82.100	2,000
2026-07-14	82.100	82.100	82.100	82.100	82.100	0
2026-07-13	82.300	82.300	82.100	82.100	82.100	7,000
2026-07-10	82.300	82.300	82.300	82.300	82.300	0
2026-07-09	82.300	82.300	82.300	82.300	82.300	1,000
2026-07-08	82.500	82.500	82.300	82.500	82.500	4,000
2026-07-07	82.500	82.500	82.400	82.400	82.400	3,200
2026-07-06	82.500	82.600	82.500	82.500	82.500	5,000
2026-07-03	82.500	82.500	82.400	82.400	82.400	5,022
2026-07-02	82.700	82.700	82.500	82.500	82.500	3,000
2026-07-01	83.500	83.500	83.500	83.500	83.500	2,000
2026-06-30	82.900	83.500	82.900	83.500	83.500	3,000
2026-06-29	82.000	82.000	82.000	82.000	82.000	0
2026-06-26	82.800	83.400	82.000	82.000	82.000	4,036
2026-06-25	82.800	82.800	82.800	82.800	82.800	1,000
2026-06-24	82.700	82.700	82.700	82.700	82.700	0
2026-06-23	82.800	82.800	82.700	82.700	82.700	3,000
2026-06-22	82.300	85.000	82.300	82.900	82.900	9,000
2026-06-18	82.400	82.400	82.300	82.300	82.300	2,015
2026-06-17	82.300	82.300	82.300	82.300	82.300	1,000
2026-06-16	82.300	82.300	82.300	82.300	82.300	1,000
2026-06-15	82.100	82.200	82.100	82.200	82.200	2,000
2026-06-12	82.400	82.500	82.000	82.000	82.000	3,000
2026-06-11	82.000	82.500	82.000	82.500	82.500	6,000
2026-06-10	82.700	82.700	82.400	82.500	82.500	4,000
2026-06-09	83.000	83.000	83.000	83.000	83.000	1,000
2026-06-08	81.400	81.400	81.400	81.400	81.400	1,000
2026-06-05	81.400	81.400	81.400	81.400	81.400	5,000
2026-06-04	81.400	81.400	81.400	81.400	81.400	4,000
2026-06-03	81.400	81.400	81.400	81.400	81.400	3,000
2026-06-02	81.300	81.400	81.300	81.400	81.400	4,000
2026-06-01	81.000	82.700	81.000	81.300	81.300	6,000
2026-05-29	82.800	83.000	82.800	83.000	83.000	6,000
2026-05-28	82.500	82.500	82.200	82.400	82.400	3,000
2026-05-27	82.200	82.800	82.200	82.200	82.200	26,100
2026-05-26	82.100	82.200	82.100	82.200	82.200	4,000
2026-05-25	82.200	82.200	82.200	82.200	82.200	0
2026-05-22	82.200	82.200	82.100	82.200	82.200	4,000
2026-05-21	82.200	82.600	82.200	82.200	82.200	8,000
2026-05-20	82.000	82.000	82.000	82.000	82.000	0
2026-05-19	82.000	82.000	82.000	82.000	82.000	0
2026-05-18	82.000	82.000	82.000	82.000	82.000	0
2026-05-15	82.000	82.000	82.000	82.000	82.000	1,000
2026-05-14	81.000	81.000	81.000	81.000	81.000	1,000
2026-05-13	80.200	80.200	80.200	80.200	80.200	0
2026-05-12	81.200	81.200	80.200	80.200	80.200	5,000
2026-05-11	81.500	81.500	81.100	81.100	81.100	5,010
2026-05-08	81.900	81.900	81.200	81.200	81.200	5,000
2026-05-07	79.000	79.000	79.000	79.000	79.000	0
2026-05-06	81.000	81.000	79.000	79.000	79.000	2,000
2026-05-05	81.200	81.500	81.200	81.500	81.500	6,000
2026-05-04	82.000	82.000	82.000	82.000	82.000	1,000
2026-04-30	81.300	81.300	81.300	81.300	81.300	0
2026-04-29	81.700	81.700	81.300	81.300	81.300	3,000
2026-04-28	82.200	82.200	81.700	81.700	81.700	2,000
2026-04-27	82.500	82.500	81.000	81.000	81.000	11,000
2026-04-24	79.900	79.900	79.900	79.900	79.900	0

← NewerPage 2 of 3 · 124 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.