Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	54.600	59.000	54.600	56.200	49.233	23,038
2022-02-10	54.400	54.400	53.300	54.000	47.306	9,053
2022-02-09	52.700	54.600	52.600	54.400	47.656	8,000
2022-02-08	52.200	52.200	52.200	52.200	45.729	1,000
2022-02-07	51.300	52.000	51.300	52.000	45.554	2,060
2022-01-26	51.700	51.700	51.300	51.300	44.941	3,003
2022-01-25	51.700	51.700	51.700	51.700	45.291	2,000
2022-01-21	52.000	52.000	52.000	52.000	45.554	1,000
2022-01-20	52.200	52.200	52.200	52.200	45.729	1,012
2022-01-17	51.900	51.900	51.800	51.900	45.466	3,020
2022-01-14	53.000	53.000	53.000	53.000	46.430	2,000
2022-01-13	53.000	53.000	53.000	53.000	46.430	1,000
2022-01-12	53.300	53.300	53.200	53.200	46.605	4,000
2022-01-11	54.000	54.000	53.600	53.600	46.956	4,018
2022-01-10	53.000	54.000	53.000	54.000	47.306	2,500
2022-01-07	52.500	52.500	52.500	52.500	45.992	1,560
2022-01-06	52.500	52.500	52.500	52.500	45.992	1,446
2022-01-04	52.800	52.800	52.800	52.800	46.255	1,000
2022-01-03	53.200	53.200	53.200	53.200	46.605	1,000
2021-12-30	53.000	53.000	53.000	53.000	46.430	4,766
2021-12-29	53.000	53.000	53.000	53.000	46.430	2,000
2021-12-28	53.500	53.500	53.000	53.000	46.430	7,026
2021-12-27	52.000	53.500	52.000	53.500	46.868	4,200
2021-12-24	52.000	52.000	52.000	52.000	45.554	1,050
2021-12-23	53.000	53.000	53.000	53.000	46.430	1,000
2021-12-22	52.000	52.000	52.000	52.000	45.554	1,000
2021-12-21	52.000	52.000	52.000	52.000	45.554	1,036
2021-12-20	52.800	52.800	52.800	52.800	46.255	1,064
2021-12-17	52.200	52.200	52.000	52.000	45.554	2,000
2021-12-16	53.600	53.600	52.000	52.000	45.554	4,000
2021-12-14	51.800	52.000	51.800	51.900	45.466	4,372
2021-12-13	52.000	52.000	52.000	52.000	45.554	1,000
2021-12-10	51.500	52.000	51.500	52.000	45.554	4,140
2021-12-09	51.900	52.800	51.800	51.800	45.379	11,068
2021-12-08	51.200	51.200	51.200	51.200	44.853	1,000
2021-12-07	51.200	51.200	51.200	51.200	44.853	1,000
2021-12-06	51.000	51.000	51.000	51.000	44.678	1,000
2021-12-03	51.200	51.200	51.200	51.200	44.853	1,040
2021-12-02	51.200	51.200	51.200	51.200	44.853	1,012
2021-12-01	51.000	51.000	51.000	51.000	44.678	1,000
2021-11-30	51.000	51.000	50.600	50.600	44.328	2,000
2021-11-29	50.200	50.200	50.200	50.200	43.977	1,000
2021-11-26	50.300	50.300	50.200	50.200	43.977	5,000
2021-11-25	51.600	51.600	50.700	50.700	44.415	2,030
2021-11-24	51.600	51.600	51.300	51.300	44.941	2,000
2021-11-23	51.800	51.800	51.600	51.600	45.204	4,000
2021-11-22	52.500	52.500	51.600	51.600	45.204	4,000
2021-11-19	51.200	52.500	50.800	52.400	45.904	7,000
2021-11-18	50.800	50.800	50.800	50.800	44.503	1,008
2021-11-17	51.000	51.000	50.600	50.600	44.328	3,000
2021-11-16	50.500	50.500	50.500	50.500	44.240	1,000
2021-11-15	50.600	50.600	50.300	50.300	44.065	4,000
2021-11-12	52.000	52.200	50.200	50.200	43.977	4,039
2021-11-11	51.700	51.700	51.700	51.700	45.291	1,000
2021-11-10	52.400	52.400	51.700	51.700	45.291	3,001
2021-11-09	51.700	51.700	51.700	51.700	45.291	3,208
2021-11-08	51.800	51.800	51.800	51.800	45.379	1,000
2021-11-05	50.800	50.800	50.800	50.800	44.503	1,000
2021-11-04	52.000	52.000	50.400	50.400	44.152	4,000
2021-11-03	51.200	51.200	51.200	51.200	44.853	1,050

← NewerPage 20 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.