Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	79.900	79.900	79.900	79.900	79.900	3,000
2026-04-22	81.000	81.000	79.900	80.400	80.400	4,010
2026-04-21	81.000	81.000	81.000	81.000	81.000	4,015
2026-04-20	79.000	79.000	78.500	78.500	78.500	12,000
2026-04-17	80.400	80.500	79.000	79.000	79.000	16,070
2026-04-16	80.400	80.400	80.400	80.400	80.400	1,559
2026-04-15	80.600	80.600	80.300	80.300	80.300	6,000
2026-04-14	82.000	82.300	80.700	80.700	80.700	22,000
2026-04-13	81.900	82.300	81.900	81.900	81.900	10,050
2026-04-10	83.000	83.000	83.000	83.000	83.000	0
2026-04-09	83.000	83.000	83.000	83.000	83.000	3,000
2026-04-08	82.000	82.000	82.000	82.000	82.000	1,000
2026-04-07	81.600	82.000	81.600	82.000	82.000	9,000
2026-04-02	82.900	82.900	82.500	82.500	82.500	5,000
2026-04-01	82.900	82.900	82.900	82.900	82.900	5,000
2026-03-31	81.800	82.900	81.800	82.900	82.900	6,000
2026-03-30	83.000	83.000	82.000	82.000	82.000	9,000
2026-03-27	82.900	83.500	82.900	83.500	83.500	6,000
2026-03-26	85.100	85.100	82.200	82.900	82.900	33,050
2026-03-25	91.500	91.500	87.300	88.100	81.100	86,145
2026-03-24	91.900	91.900	91.000	91.400	84.138	16,000
2026-03-23	91.500	91.500	91.000	91.200	83.954	14,006
2026-03-20	91.500	91.600	91.200	91.600	84.322	9,380
2026-03-19	91.300	91.400	90.900	91.300	91.300	15,025
2026-03-18	90.500	91.000	89.800	90.800	90.800	39,122
2026-03-17	90.100	90.300	90.100	90.300	90.300	7,000
2026-03-16	90.100	90.200	89.800	90.000	90.000	20,000
2026-03-13	90.000	90.100	90.000	90.000	90.000	4,000
2026-03-12	90.200	90.200	90.000	90.100	90.100	6,000
2026-03-11	89.000	90.800	89.000	90.200	90.200	47,010
2026-03-10	88.500	90.000	88.500	88.700	88.700	8,060
2026-03-09	89.000	89.000	88.100	88.400	88.400	5,000
2026-03-06	88.000	89.000	88.000	89.000	89.000	6,000
2026-03-05	88.000	88.200	88.000	88.200	88.200	7,000
2026-03-04	88.400	88.400	87.600	87.600	87.600	5,000
2026-03-03	88.500	88.500	88.200	88.400	88.400	5,000
2026-03-02	88.000	88.900	88.000	88.800	88.800	6,000
2026-02-26	88.200	90.600	88.200	88.800	88.800	18,000
2026-02-25	88.300	88.800	88.300	88.800	88.800	6,000
2026-02-24	88.200	88.300	88.200	88.300	88.300	4,000
2026-02-23	88.300	88.500	88.000	88.100	88.100	14,000
2026-02-11	88.100	88.300	88.100	88.300	88.300	5,000
2026-02-10	87.800	88.100	87.800	88.100	88.100	11,000
2026-02-09	88.000	88.000	87.900	88.000	88.000	6,000
2026-02-06	87.700	87.900	87.700	87.900	87.900	3,000
2026-02-05	87.700	87.900	87.700	87.900	87.900	6,000
2026-02-04	88.000	88.100	87.700	87.700	87.700	6,137
2026-02-03	88.100	88.200	88.100	88.100	88.100	11,000
2026-02-02	88.100	88.100	87.700	88.100	88.100	9,000
2026-01-30	88.400	88.600	88.400	88.600	88.600	2,000
2026-01-29	90.000	90.000	88.800	88.800	88.800	9,000
2026-01-28	88.900	88.900	88.800	88.800	88.800	6,000
2026-01-27	89.000	89.000	88.800	89.000	89.000	5,000
2026-01-26	89.100	89.200	89.100	89.200	89.200	3,013
2026-01-23	89.200	89.200	89.000	89.200	89.200	8,000
2026-01-22	89.100	89.200	89.100	89.100	89.100	6,000
2026-01-21	89.900	91.500	88.700	89.100	89.100	6,000
2026-01-20	89.100	89.200	89.000	89.000	89.000	9,000
2026-01-19	89.000	89.900	89.000	89.200	89.200	6,010
2026-01-16	89.000	89.000	88.400	89.000	89.000	5,010

← NewerPage 3 of 5 · 241 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.