Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	89.000	89.000	88.400	89.000	89.000	5,010
2026-01-15	89.500	89.600	89.500	89.600	89.600	2,000
2026-01-14	89.100	89.600	89.100	89.600	89.600	4,000
2026-01-13	89.500	90.000	89.500	89.600	89.600	4,002
2026-01-12	89.500	89.500	89.500	89.500	89.500	3,000
2026-01-09	89.900	89.900	89.000	89.200	89.200	6,000
2026-01-08	88.700	89.100	88.700	89.100	89.100	3,000
2026-01-07	89.000	89.100	89.000	89.100	89.100	2,059
2026-01-06	88.700	89.000	88.700	89.000	89.000	6,000
2026-01-05	89.200	89.200	88.900	89.000	89.000	7,025
2026-01-02	89.200	89.300	89.000	89.200	89.200	6,003
2025-12-31	89.100	89.800	89.100	89.200	89.200	3,000
2025-12-30	89.900	90.500	89.000	89.000	89.000	18,100
2025-12-29	89.900	89.900	89.000	89.000	89.000	8,100
2025-12-26	90.600	90.600	90.400	90.400	90.400	2,000
2025-12-24	90.500	90.900	90.500	90.900	90.900	2,000
2025-12-23	90.000	91.100	90.000	91.100	91.100	10,000
2025-12-22	91.000	91.000	90.300	90.300	90.300	12,002
2025-12-19	90.700	90.700	90.700	90.700	90.700	3,000
2025-12-18	90.500	90.700	90.500	90.700	90.700	4,000
2025-12-17	90.500	90.500	90.500	90.500	90.500	1,000
2025-12-16	90.600	90.800	90.000	90.100	90.100	16,057
2025-12-15	90.300	90.900	90.300	90.900	90.900	6,003
2025-12-12	91.300	91.400	91.300	91.400	91.400	4,023
2025-12-11	90.400	91.500	90.400	91.300	91.300	11,002
2025-12-10	91.100	91.600	91.000	91.600	91.600	20,010
2025-12-09	91.900	92.500	91.500	92.100	92.100	6,010
2025-12-08	91.500	91.900	91.500	91.900	91.900	4,044
2025-12-05	91.900	92.000	91.900	92.000	92.000	4,005
2025-12-04	91.900	92.100	91.900	92.100	92.100	4,010
2025-12-03	91.800	92.100	91.800	92.100	92.100	4,020
2025-12-02	92.000	92.000	91.700	92.000	92.000	8,002
2025-12-01	92.600	92.700	91.900	92.000	92.000	4,010
2025-11-28	91.600	91.900	91.600	91.900	91.900	4,349
2025-11-27	91.800	91.900	91.600	91.900	91.900	5,022
2025-11-26	91.100	92.000	91.100	91.800	91.800	5,000
2025-11-25	93.400	93.400	91.800	91.800	91.800	6,040
2025-11-24	91.300	91.700	91.300	91.700	91.700	5,064
2025-11-21	91.400	91.700	91.400	91.700	91.700	2,000
2025-11-20	91.600	91.800	91.600	91.800	91.800	2,000
2025-11-19	92.000	92.000	92.000	92.000	92.000	2,000
2025-11-18	92.800	92.900	92.500	92.700	92.700	6,010
2025-11-17	91.200	92.000	91.200	91.500	91.500	12,025
2025-11-14	91.100	91.100	91.100	91.100	91.100	7,002
2025-11-13	91.500	91.700	91.500	91.700	91.700	5,061
2025-11-12	89.300	91.100	89.300	91.000	91.000	11,030
2025-11-11	91.600	92.000	90.400	90.400	90.400	51,000
2025-11-10	93.000	93.000	91.000	91.000	91.000	58,002
2025-11-07	95.300	95.300	93.500	93.500	93.500	31,131
2025-11-06	96.300	96.300	96.300	96.300	96.300	5,000
2025-11-05	96.700	97.000	96.000	96.300	96.300	12,000
2025-11-04	95.900	96.000	95.900	96.000	96.000	4,002
2025-11-03	95.300	95.900	95.300	95.800	95.800	11,000
2025-10-31	95.000	95.000	94.900	95.000	95.000	4,000
2025-10-30	94.300	94.900	94.300	94.900	94.900	6,010
2025-10-29	93.400	93.900	93.400	93.800	93.800	8,000
2025-10-28	93.400	93.400	93.400	93.400	93.400	2,000
2025-10-27	92.200	92.400	92.200	92.400	92.400	9,000
2025-10-23	92.100	92.200	92.100	92.200	92.200	3,000
2025-10-22	93.400	93.400	92.100	92.200	92.200	5,000

← NewerPage 4 of 21 · 1,212 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.