Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	80.000	80.000	80.000	80.000	80.000	13,000
2025-07-24	79.900	79.900	79.900	79.900	79.900	1,007
2025-07-23	79.800	80.000	79.800	80.000	80.000	4,007
2025-07-22	79.800	79.800	79.800	79.800	79.800	3,000
2025-07-21	79.800	79.800	79.800	79.800	79.800	2,000
2025-07-18	79.800	80.000	79.500	80.000	80.000	6,000
2025-07-17	80.900	80.900	79.100	80.100	80.100	6,000
2025-07-16	79.100	79.200	79.100	79.100	79.100	4,000
2025-07-15	79.100	79.100	79.100	79.100	79.100	0
2025-07-14	79.100	79.100	79.100	79.100	79.100	1,007
2025-07-11	80.300	80.300	79.100	79.200	79.200	8,007
2025-07-10	78.900	79.100	78.900	79.100	79.100	3,000
2025-07-09	79.100	79.300	78.900	78.900	78.900	3,100
2025-07-08	79.200	79.200	79.000	79.000	79.000	11,000
2025-07-07	79.200	79.200	79.200	79.200	79.200	2,006
2025-07-04	79.000	79.200	79.000	79.200	79.200	2,000
2025-07-03	79.400	79.800	79.000	79.000	79.000	14,006
2025-07-02	79.300	79.400	79.300	79.400	79.400	2,000
2025-07-01	79.300	79.400	79.300	79.400	79.400	4,006
2025-06-30	79.300	79.300	79.300	79.300	79.300	3,000
2025-06-27	79.600	79.600	79.100	79.300	79.300	8,083
2025-06-26	79.600	79.600	79.600	79.600	79.600	1,006
2025-06-25	79.300	79.600	79.300	79.600	79.600	3,006
2025-06-24	78.900	80.900	78.900	79.000	79.000	4,017
2025-06-23	78.900	78.900	78.900	78.900	78.900	1,056
2025-06-20	79.800	79.800	79.800	79.800	79.800	1,005
2025-06-19	80.900	80.900	80.000	80.000	80.000	10,000
2025-06-18	80.900	81.900	80.300	80.900	80.900	22,002
2025-06-17	80.800	80.800	80.800	80.800	80.800	2,000
2025-06-16	80.800	80.800	80.800	80.800	80.800	1,048
2025-06-13	80.900	80.900	80.900	80.900	80.900	0
2025-06-12	80.900	80.900	80.900	80.900	80.900	0
2025-06-11	80.900	81.000	80.900	80.900	80.900	3,000
2025-06-10	80.500	80.800	80.500	80.800	80.800	5,050
2025-06-09	80.500	80.500	80.500	80.500	80.500	4,013
2025-06-06	80.400	80.500	80.400	80.500	80.500	8,000
2025-06-05	80.900	80.900	80.400	80.400	80.400	6,000
2025-06-04	80.800	80.800	80.800	80.800	80.800	0
2025-06-03	81.000	81.300	80.800	80.800	80.800	8,000
2025-06-02	81.200	81.200	80.600	81.000	81.000	7,000
2025-05-29	81.200	81.500	80.700	81.200	81.200	12,000
2025-05-28	81.300	81.300	81.100	81.100	81.100	8,000
2025-05-27	81.400	81.400	81.100	81.100	81.100	9,000
2025-05-26	81.200	81.500	81.200	81.400	81.400	5,162
2025-05-23	81.200	81.200	81.200	81.200	81.200	1,009
2025-05-22	81.200	81.200	81.000	81.100	81.100	9,002
2025-05-21	82.000	82.000	81.500	81.700	81.700	10,000
2025-05-20	82.000	82.200	82.000	82.100	82.100	6,000
2025-05-19	81.400	82.600	81.200	82.500	82.500	56,025
2025-05-16	81.700	81.800	81.700	81.800	81.800	4,000
2025-05-15	81.800	81.800	81.700	81.700	81.700	2,699
2025-05-14	81.600	81.900	81.600	81.800	81.800	17,000
2025-05-13	81.400	82.700	81.200	81.600	81.600	15,000
2025-05-12	81.400	81.400	81.400	81.400	81.400	5,029
2025-05-09	81.400	81.600	81.400	81.400	81.400	4,000
2025-05-08	80.000	81.400	80.000	81.400	81.400	8,000
2025-05-07	80.000	83.000	80.000	81.000	81.000	47,024
2025-05-06	77.500	77.700	77.500	77.700	77.700	3,759
2025-05-05	78.000	78.000	77.700	77.700	77.700	6,000
2025-05-02	77.900	77.900	77.600	77.800	77.800	4,012

← NewerPage 6 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.