Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	92.000	92.800	91.900	92.100	92.100	8,000
2025-10-20	92.900	92.900	91.700	91.800	91.800	8,000
2025-10-17	91.700	92.200	91.600	91.600	91.600	13,585
2025-10-16	91.200	92.700	91.200	91.500	91.500	12,060
2025-10-15	91.200	91.400	91.200	91.200	91.200	9,000
2025-10-14	92.900	92.900	91.400	91.400	91.400	7,342
2025-10-13	90.700	91.600	90.700	91.300	91.300	8,101
2025-10-09	90.800	90.900	90.400	90.600	90.600	11,000
2025-10-08	90.700	91.200	90.700	90.900	90.900	15,000
2025-10-07	91.000	91.400	91.000	91.000	91.000	7,060
2025-10-03	91.100	91.300	90.500	91.200	91.200	7,000
2025-10-02	91.200	91.200	91.000	91.200	91.200	4,000
2025-10-01	91.500	91.500	91.500	91.500	91.500	2,488
2025-09-30	93.000	94.000	91.300	91.500	91.500	6,000
2025-09-29	91.200	91.200	91.200	91.200	91.200	0
2025-09-26	90.700	91.200	90.700	91.200	91.200	2,002
2025-09-25	91.200	91.500	91.200	91.200	91.200	4,000
2025-09-24	91.200	91.500	91.200	91.500	91.500	4,000
2025-09-23	91.500	91.500	91.500	91.500	91.500	1,000
2025-09-22	91.300	91.500	91.300	91.500	91.500	2,000
2025-09-19	91.100	91.500	91.100	91.500	91.500	3,000
2025-09-18	91.500	91.500	91.300	91.400	91.400	5,000
2025-09-17	91.300	91.500	91.300	91.500	91.500	3,030
2025-09-16	91.500	91.500	91.200	91.500	91.500	7,000
2025-09-15	92.000	92.000	91.500	91.500	91.500	16,080
2025-09-12	91.800	92.000	91.700	91.700	91.700	6,009
2025-09-11	91.800	91.800	91.500	91.500	91.500	6,002
2025-09-10	94.000	94.000	91.800	91.800	91.800	7,000
2025-09-09	91.800	92.100	91.800	92.100	92.100	3,000
2025-09-08	92.400	92.400	92.000	92.000	92.000	2,060
2025-09-05	92.400	92.400	92.400	92.400	92.400	2,000
2025-09-04	92.300	92.900	92.300	92.600	92.600	9,007
2025-09-03	92.400	92.800	92.300	92.800	92.800	7,001
2025-09-02	92.300	92.800	92.100	92.800	92.800	7,000
2025-09-01	92.800	92.800	92.100	92.500	92.500	19,100
2025-08-29	94.100	94.200	94.000	94.000	94.000	6,000
2025-08-28	94.400	94.700	94.400	94.400	94.400	6,000
2025-08-27	94.300	94.300	94.100	94.100	94.100	7,200
2025-08-26	95.100	95.100	94.300	94.300	94.300	10,010
2025-08-25	96.100	96.100	95.500	95.500	95.500	8,000
2025-08-22	95.000	95.000	95.000	95.000	95.000	0
2025-08-21	95.000	95.000	94.600	95.000	95.000	11,008
2025-08-20	96.500	97.000	95.000	95.000	95.000	18,075
2025-08-19	97.200	97.300	96.400	96.500	96.500	54,020
2025-08-18	97.000	98.300	96.900	98.300	98.300	31,022
2025-08-15	95.500	97.200	95.500	96.800	96.800	23,012
2025-08-14	90.700	96.000	90.700	95.400	95.400	92,310
2025-08-13	84.300	88.700	84.000	88.700	88.700	44,050
2025-08-12	84.800	84.800	83.500	84.300	84.300	15,000
2025-08-11	82.100	83.600	82.100	83.300	83.300	23,045
2025-08-08	82.000	82.000	82.000	82.000	82.000	3,007
2025-08-07	82.100	82.200	82.100	82.200	82.200	2,007
2025-08-06	82.200	83.500	82.000	82.300	82.300	31,000
2025-08-05	80.200	80.300	80.200	80.300	80.300	7,107
2025-08-04	80.200	80.200	80.200	80.200	80.200	1,000
2025-08-01	80.200	80.200	80.200	80.200	80.200	4,283
2025-07-31	80.200	80.200	80.200	80.200	80.200	1,000
2025-07-30	80.000	81.000	80.000	80.500	80.500	3,000
2025-07-29	79.900	80.000	79.900	80.000	80.000	2,007
2025-07-28	79.900	80.300	79.900	80.300	80.300	3,000

← NewerPage 5 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.