Lihtai Construction Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 82.300 | 82.300 | 82.300 | 82.300 | 82.300 | 1,000 |
| 2025-01-21 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 0 |
| 2025-01-20 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 1,000 |
| 2025-01-17 | 81.200 | 81.500 | 81.200 | 81.300 | 81.300 | 5,000 |
| 2025-01-16 | 81.100 | 81.200 | 81.100 | 81.200 | 81.200 | 4,000 |
| 2025-01-15 | 81.200 | 81.200 | 81.000 | 81.000 | 81.000 | 11,000 |
| 2025-01-14 | 81.200 | 81.500 | 81.200 | 81.500 | 81.500 | 4,000 |
| 2025-01-13 | 81.400 | 81.400 | 81.200 | 81.200 | 81.200 | 8,000 |
| 2025-01-10 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 1,000 |
| 2025-01-09 | 81.900 | 83.000 | 81.400 | 81.400 | 81.400 | 11,000 |
| 2025-01-08 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 0 |
| 2025-01-07 | 81.700 | 81.700 | 81.600 | 81.600 | 81.600 | 2,000 |
| 2025-01-06 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 1,000 |
| 2025-01-03 | 82.200 | 82.200 | 81.800 | 81.800 | 81.800 | 2,000 |
| 2025-01-02 | 82.000 | 82.100 | 82.000 | 82.100 | 82.100 | 2,000 |
| 2024-12-31 | 82.600 | 82.600 | 82.000 | 82.000 | 82.000 | 2,000 |
| 2024-12-30 | 82.400 | 82.900 | 81.600 | 81.600 | 81.600 | 7,000 |
| 2024-12-27 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 1,000 |
| 2024-12-26 | 82.300 | 82.300 | 81.600 | 81.600 | 81.600 | 5,000 |
| 2024-12-25 | 82.100 | 82.400 | 82.100 | 82.400 | 82.400 | 1,000 |
| 2024-12-24 | 82.300 | 82.300 | 82.300 | 82.300 | 82.300 | 0 |
| 2024-12-23 | 82.500 | 82.600 | 82.300 | 82.300 | 82.300 | 3,000 |
| 2024-12-20 | 82.400 | 82.400 | 82.200 | 82.200 | 82.200 | 2,000 |
| 2024-12-19 | 81.500 | 82.000 | 81.500 | 82.000 | 82.000 | 2,000 |
| 2024-12-18 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 1,000 |
| 2024-12-17 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 1,000 |
| 2024-12-16 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 1,000 |
| 2024-12-13 | 81.300 | 82.400 | 81.300 | 81.500 | 81.500 | 3,000 |
| 2024-12-12 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 2,000 |
| 2024-12-11 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-12-10 | 81.700 | 81.800 | 81.700 | 81.800 | 81.800 | 2,000 |
| 2024-12-09 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 4,000 |
| 2024-12-06 | 80.700 | 81.600 | 80.700 | 81.600 | 81.600 | 4,000 |
| 2024-12-05 | 80.500 | 81.200 | 80.500 | 81.200 | 81.200 | 6,000 |
| 2024-12-04 | 81.300 | 81.300 | 81.100 | 81.100 | 81.100 | 6,000 |
| 2024-12-03 | 81.000 | 81.100 | 81.000 | 81.100 | 81.100 | 3,000 |
| 2024-12-02 | 81.100 | 81.700 | 81.100 | 81.700 | 81.700 | 2,000 |
| 2024-11-29 | 80.100 | 81.000 | 80.100 | 81.000 | 81.000 | 5,000 |
| 2024-11-28 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 0 |
| 2024-11-27 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 9,000 |
| 2024-11-26 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 1,000 |
| 2024-11-25 | 82.200 | 82.200 | 81.600 | 81.600 | 81.600 | 5,000 |
| 2024-11-22 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 1,000 |
| 2024-11-21 | 81.500 | 81.500 | 81.400 | 81.400 | 81.400 | 6,000 |
| 2024-11-20 | 82.400 | 82.400 | 81.200 | 81.300 | 81.300 | 4,063 |
| 2024-11-19 | 80.900 | 81.500 | 80.900 | 81.000 | 81.000 | 3,000 |
| 2024-11-18 | 80.600 | 80.600 | 80.600 | 80.600 | 80.600 | 1,000 |
| 2024-11-15 | 80.000 | 80.600 | 80.000 | 80.600 | 80.600 | 4,000 |
| 2024-11-14 | 80.400 | 80.400 | 80.400 | 80.400 | 80.400 | 1,000 |
| 2024-11-13 | 80.600 | 80.600 | 80.600 | 80.600 | 80.600 | 1,000 |
| 2024-11-12 | 80.800 | 80.800 | 80.500 | 80.500 | 80.500 | 4,000 |
| 2024-11-11 | 81.800 | 81.800 | 81.500 | 81.500 | 81.500 | 8,000 |
| 2024-11-08 | 82.000 | 82.000 | 81.100 | 81.800 | 81.800 | 10,000 |
| 2024-11-07 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 1,000 |
| 2024-11-06 | 82.700 | 82.700 | 80.800 | 80.800 | 80.800 | 19,000 |
| 2024-11-05 | 80.100 | 81.600 | 80.100 | 80.600 | 80.600 | 3,000 |
| 2024-11-04 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 1,000 |
| 2024-11-01 | 80.800 | 80.800 | 80.800 | 80.800 | 80.800 | 1,000 |
| 2024-10-31 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-10-30 | 79.500 | 80.000 | 79.500 | 80.000 | 80.000 | 2,000 |
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.