LI Ming Development Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 101.50 | 101.50 | 85.500 | 89.500 | 89.500 | 87,000 |
| 2024-08-05 | 105.50 | 105.50 | 95.000 | 95.000 | 95.000 | 150,000 |
| 2024-08-02 | 109.00 | 111.00 | 104.00 | 105.50 | 105.50 | 197,000 |
| 2024-08-01 | 107.00 | 108.50 | 105.50 | 108.50 | 108.50 | 146,000 |
| 2024-07-31 | 108.00 | 108.00 | 104.50 | 107.00 | 107.00 | 166,000 |
| 2024-07-30 | 110.00 | 113.00 | 101.50 | 110.00 | 110.00 | 351,000 |
| 2024-07-29 | 100.00 | 110.50 | 100.00 | 110.00 | 110.00 | 458,000 |
| 2024-07-26 | 90.800 | 100.50 | 90.000 | 100.50 | 100.50 | 199,000 |
| 2024-07-25 | 91.800 | 91.800 | 91.800 | 91.800 | 91.800 | 0 |
| 2024-07-24 | 91.800 | 91.800 | 91.800 | 91.800 | 91.800 | 0 |
| 2024-07-23 | 88.500 | 92.100 | 86.800 | 91.800 | 91.800 | 83,000 |
| 2024-07-22 | 90.000 | 90.800 | 84.300 | 86.600 | 86.600 | 89,000 |
| 2024-07-19 | 84.000 | 86.700 | 84.000 | 86.000 | 86.000 | 98,000 |
| 2024-07-18 | 83.000 | 85.700 | 82.900 | 84.000 | 84.000 | 61,000 |
| 2024-07-17 | 78.700 | 84.000 | 78.700 | 82.400 | 82.400 | 98,000 |
| 2024-07-16 | 78.100 | 79.200 | 78.100 | 78.500 | 78.500 | 34,000 |
| 2024-07-15 | 76.400 | 78.700 | 76.400 | 78.000 | 78.000 | 34,000 |
| 2024-07-12 | 77.100 | 79.700 | 77.100 | 77.500 | 77.500 | 10,000 |
| 2024-07-11 | 79.900 | 79.900 | 76.800 | 77.200 | 77.200 | 20,000 |
| 2024-07-10 | 77.400 | 77.900 | 76.900 | 77.400 | 77.400 | 34,000 |
| 2024-07-09 | 77.000 | 77.800 | 76.900 | 76.900 | 76.900 | 11,000 |
| 2024-07-08 | 79.900 | 85.100 | 76.600 | 85.100 | 85.100 | 17,000 |
| 2024-07-05 | 75.900 | 83.700 | 75.900 | 83.700 | 83.700 | 13,000 |
| 2024-07-04 | 76.900 | 77.100 | 75.500 | 76.100 | 76.100 | 55,000 |
| 2024-07-03 | 75.200 | 76.800 | 75.200 | 75.400 | 75.400 | 50,000 |
| 2024-07-02 | 78.000 | 78.000 | 68.400 | 68.400 | 68.400 | 25,000 |
| 2024-07-01 | 76.000 | 76.500 | 76.000 | 76.000 | 76.000 | 16,000 |
| 2024-06-28 | 74.000 | 79.000 | 74.000 | 75.300 | 75.300 | 24,000 |
| 2024-06-27 | 77.400 | 79.500 | 77.200 | 77.200 | 73.700 | 68,000 |
| 2024-06-26 | 77.200 | 79.000 | 76.500 | 79.000 | 75.418 | 31,000 |
| 2024-06-25 | 76.700 | 76.700 | 76.300 | 76.400 | 72.936 | 11,000 |
| 2024-06-24 | 76.200 | 77.900 | 76.200 | 76.300 | 72.841 | 9,000 |
| 2024-06-21 | 75.900 | 78.200 | 75.900 | 76.800 | 76.800 | 19,000 |
| 2024-06-20 | 79.100 | 79.200 | 76.000 | 77.200 | 77.200 | 15,000 |
| 2024-06-19 | 77.600 | 77.600 | 77.100 | 77.100 | 77.100 | 9,000 |
| 2024-06-18 | 76.900 | 77.400 | 69.200 | 69.200 | 69.200 | 23,000 |
| 2024-06-17 | 74.800 | 79.400 | 74.800 | 76.800 | 76.800 | 35,000 |
| 2024-06-14 | 79.400 | 79.400 | 77.500 | 77.500 | 77.500 | 2,000 |
| 2024-06-13 | 79.200 | 79.200 | 77.400 | 77.400 | 77.400 | 11,000 |
| 2024-06-12 | 77.800 | 78.000 | 77.100 | 77.700 | 77.700 | 6,000 |
| 2024-06-11 | 77.700 | 80.000 | 77.700 | 77.800 | 77.800 | 24,000 |
| 2024-06-07 | 77.900 | 84.500 | 77.900 | 84.500 | 84.500 | 9,000 |
| 2024-06-06 | 77.800 | 77.800 | 69.600 | 69.600 | 69.600 | 13,000 |
| 2024-06-05 | 78.400 | 78.500 | 77.100 | 77.300 | 77.300 | 27,000 |
| 2024-06-04 | 77.900 | 78.200 | 77.000 | 77.100 | 77.100 | 30,000 |
| 2024-06-03 | 75.700 | 77.900 | 75.100 | 76.600 | 76.600 | 21,000 |
| 2024-05-31 | 74.700 | 77.300 | 74.700 | 76.900 | 76.900 | 28,000 |
| 2024-05-30 | 74.800 | 79.200 | 74.800 | 74.900 | 74.900 | 9,000 |
| 2024-05-29 | 73.600 | 76.000 | 73.600 | 75.900 | 75.900 | 15,000 |
| 2024-05-28 | 73.400 | 77.300 | 73.400 | 77.300 | 77.300 | 23,000 |
| 2024-05-27 | 75.300 | 76.100 | 75.200 | 75.700 | 75.700 | 24,000 |
| 2024-05-24 | 75.000 | 76.600 | 75.000 | 76.100 | 76.100 | 7,000 |
| 2024-05-23 | 76.800 | 76.800 | 75.400 | 76.600 | 76.600 | 32,000 |
| 2024-05-22 | 76.600 | 77.000 | 76.500 | 76.800 | 76.800 | 16,000 |
| 2024-05-21 | 77.100 | 77.400 | 76.300 | 76.800 | 76.800 | 33,000 |
| 2024-05-20 | 78.200 | 78.200 | 77.300 | 77.300 | 77.300 | 39,000 |
| 2024-05-17 | 77.100 | 79.200 | 77.100 | 78.100 | 78.100 | 14,000 |
| 2024-05-16 | 76.000 | 78.600 | 75.900 | 77.100 | 77.100 | 30,000 |
| 2024-05-15 | 76.000 | 76.000 | 75.400 | 76.000 | 76.000 | 18,000 |
| 2024-05-14 | 73.100 | 77.000 | 73.100 | 74.500 | 74.500 | 59,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-17 | 3.5000 TWD |
| 2024-06-28 | 3.5000 TWD |
| 2021-07-27 | 3.0000 TWD |
| 2019-07-01 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.