Lihtai Construction Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	80.600	80.600	80.600	80.600	80.600	0
2024-10-28	80.600	80.600	80.600	80.600	80.600	1,000
2024-10-25	80.600	80.600	80.600	80.600	80.600	1,000
2024-10-24	80.100	80.600	80.100	80.600	80.600	2,000
2024-10-23	80.300	80.300	80.100	80.100	80.100	4,000
2024-10-22	80.000	80.000	80.000	80.000	80.000	7,000
2024-10-21	80.800	80.800	79.700	79.700	79.700	7,000
2024-10-18	80.700	80.700	80.700	80.700	80.700	5,000
2024-10-17	80.700	80.700	80.700	80.700	80.700	3,000
2024-10-16	81.000	81.400	81.000	81.400	81.400	2,000
2024-10-15	81.000	81.100	81.000	81.000	81.000	3,000
2024-10-14	81.000	81.000	81.000	81.000	81.000	1,000
2024-10-11	81.000	81.100	81.000	81.000	81.000	5,000
2024-10-09	81.200	81.200	81.200	81.200	81.200	1,000
2024-10-08	81.900	81.900	81.800	81.800	81.800	2,000
2024-10-07	82.100	82.500	82.100	82.200	82.200	3,000
2024-10-04	81.000	82.800	81.000	82.800	82.800	2,000
2024-10-03	81.600	81.600	81.600	81.600	81.600	0
2024-10-02	81.600	81.600	81.600	81.600	81.600	0
2024-10-01	81.200	81.600	81.000	81.600	81.600	7,000
2024-09-30	81.100	82.500	81.100	82.500	82.500	11,000
2024-09-27	81.100	81.100	81.100	81.100	81.100	1,000
2024-09-26	81.100	81.100	81.100	81.100	81.100	2,000
2024-09-25	81.100	81.100	81.100	81.100	81.100	2,000
2024-09-24	81.100	81.100	81.100	81.100	81.100	2,000
2024-09-23	80.700	81.200	80.600	81.200	81.200	9,000
2024-09-20	81.100	81.400	81.000	81.000	81.000	8,000
2024-09-19	82.000	82.000	82.000	82.000	82.000	1,000
2024-09-18	82.600	82.600	82.000	82.000	82.000	2,000
2024-09-16	82.300	82.600	82.300	82.600	82.600	2,000
2024-09-13	82.600	82.800	82.600	82.800	82.800	6,000
2024-09-12	81.800	82.300	81.400	82.300	82.300	3,000
2024-09-11	82.800	83.500	81.800	81.800	81.800	7,000
2024-09-10	81.500	82.800	81.500	81.700	81.700	14,000
2024-09-09	81.700	81.700	81.500	81.500	81.500	7,000
2024-09-06	81.700	81.900	81.700	81.900	81.900	2,000
2024-09-05	81.700	81.900	81.700	81.800	81.800	4,000
2024-09-04	81.400	81.600	81.400	81.600	81.600	3,000
2024-09-03	82.200	82.200	82.200	82.200	82.200	1,000
2024-09-02	83.500	84.000	82.400	82.400	82.400	6,000
2024-08-30	82.500	82.500	82.500	82.500	82.500	1,000
2024-08-29	81.800	82.500	81.500	82.500	82.500	4,000
2024-08-28	82.300	82.300	82.300	82.300	82.300	1,000
2024-08-27	82.100	82.300	81.800	82.300	82.300	8,000
2024-08-26	82.300	82.400	82.300	82.300	82.300	3,000
2024-08-23	82.300	82.300	82.300	82.300	82.300	2,000
2024-08-22	82.500	82.500	82.500	82.500	82.500	1,000
2024-08-21	82.300	82.300	82.300	82.300	82.300	1,000
2024-08-20	83.100	83.100	82.800	82.800	82.800	5,000
2024-08-19	83.800	83.800	83.100	83.100	83.100	14,000
2024-08-16	83.800	84.400	83.000	83.800	83.800	11,000
2024-08-15	85.300	85.300	81.900	83.800	83.800	12,000
2024-08-14	82.500	83.200	82.500	83.200	83.200	5,000
2024-08-13	83.400	83.500	83.000	83.000	83.000	5,000
2024-08-12	84.000	84.000	82.800	82.800	82.800	6,000
2024-08-09	83.000	83.800	82.800	83.200	83.200	13,000
2024-08-08	82.000	83.900	82.000	82.700	82.700	14,000
2024-08-07	82.000	82.000	80.500	80.900	80.900	16,000
2024-08-06	79.500	79.500	76.100	78.000	78.000	6,000
2024-08-05	78.600	78.600	77.000	77.000	77.000	12,000

← NewerPage 9 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.