Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	76.700	77.800	76.700	77.800	77.800	5,000
2025-04-29	76.400	77.600	76.400	77.600	77.600	7,000
2025-04-28	76.200	76.400	76.200	76.400	76.400	3,000
2025-04-25	76.100	76.400	76.100	76.400	76.400	15,000
2025-04-24	76.000	76.300	76.000	76.300	76.300	5,000
2025-04-23	76.100	77.900	76.100	76.300	76.300	8,033
2025-04-22	76.000	76.000	76.000	76.000	76.000	2,000
2025-04-21	76.800	76.800	75.600	76.000	76.000	6,000
2025-04-18	77.000	77.200	77.000	77.200	77.200	6,000
2025-04-17	77.400	77.500	77.200	77.200	77.200	5,000
2025-04-16	77.600	77.800	77.600	77.600	77.600	10,000
2025-04-15	78.400	78.400	77.600	77.700	77.700	12,012
2025-04-14	80.000	80.000	77.600	77.600	77.600	19,210
2025-04-11	80.000	80.100	78.300	78.300	78.300	15,110
2025-04-10	78.500	81.000	78.500	80.300	80.300	7,005
2025-04-09	79.000	80.000	77.300	77.700	77.700	21,315
2025-04-08	78.100	79.000	77.700	77.700	77.700	8,000
2025-04-07	77.500	78.600	74.700	78.100	78.100	49,000
2025-04-02	81.400	81.400	81.400	81.400	81.400	1,000
2025-04-01	81.400	81.400	81.400	81.400	81.400	3,000
2025-03-31	81.500	82.100	81.300	81.300	81.300	21,000
2025-03-28	82.100	82.100	81.800	82.000	82.000	9,010
2025-03-27	82.500	83.000	82.000	82.000	82.000	26,010
2025-03-26	88.300	88.300	88.000	88.100	82.600	20,033
2025-03-25	88.400	88.400	88.300	88.300	82.788	3,000
2025-03-24	88.300	88.500	88.300	88.500	82.975	5,040
2025-03-21	88.200	88.800	88.200	88.500	82.975	5,001
2025-03-20	87.500	88.300	87.500	88.300	88.300	3,000
2025-03-19	87.400	87.400	87.400	87.400	87.400	1,000
2025-03-18	88.200	88.400	87.600	87.600	87.600	15,000
2025-03-17	88.100	88.300	87.300	88.100	88.100	12,000
2025-03-14	87.200	87.500	87.200	87.200	87.200	8,000
2025-03-13	87.200	87.300	87.200	87.200	87.200	5,160
2025-03-12	86.900	87.200	86.900	87.200	87.200	14,000
2025-03-11	86.900	86.900	86.900	86.900	86.900	0
2025-03-10	86.900	86.900	86.900	86.900	86.900	0
2025-03-07	86.900	86.900	85.800	86.900	86.900	4,000
2025-03-06	86.900	87.000	86.900	86.900	86.900	8,000
2025-03-05	86.600	86.900	86.600	86.900	86.900	3,001
2025-03-04	85.400	87.900	85.400	87.900	87.900	3,000
2025-03-03	85.800	88.000	85.800	88.000	88.000	5,050
2025-02-27	86.000	86.000	85.800	86.000	86.000	3,002
2025-02-26	83.600	86.000	83.600	85.900	85.900	12,012
2025-02-25	85.300	85.300	85.300	85.300	85.300	0
2025-02-24	83.900	85.300	83.900	85.300	85.300	6,024
2025-02-21	83.900	83.900	83.900	83.900	83.900	2,055
2025-02-20	82.500	82.500	82.500	82.500	82.500	0
2025-02-19	82.500	82.500	82.500	82.500	82.500	1,045
2025-02-18	83.100	83.100	82.800	83.100	83.100	4,000
2025-02-17	83.100	83.100	83.100	83.100	83.100	2,000
2025-02-14	83.100	83.100	83.100	83.100	83.100	1,035
2025-02-13	83.100	83.100	83.100	83.100	83.100	0
2025-02-12	83.100	83.100	83.100	83.100	83.100	0
2025-02-11	83.200	83.200	83.100	83.100	83.100	2,191
2025-02-10	83.700	83.700	83.000	83.000	83.000	2,013
2025-02-07	82.700	82.700	82.700	82.700	82.700	2,005
2025-02-06	82.500	83.100	82.300	83.100	83.100	3,000
2025-02-05	83.000	83.000	82.300	82.500	82.500	6,072
2025-02-04	83.000	83.000	82.500	82.500	82.500	4,015
2025-02-03	83.500	83.500	82.000	82.300	82.300	6,045

← NewerPage 7 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.