LI Ming Development Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 72.600 | 75.200 | 69.000 | 74.500 | 74.500 | 149,000 |
| 2024-05-10 | 78.300 | 78.300 | 72.800 | 73.200 | 73.200 | 144,000 |
| 2024-05-09 | 81.300 | 81.500 | 77.100 | 78.200 | 78.200 | 119,000 |
| 2024-05-08 | 81.400 | 83.100 | 80.800 | 80.900 | 80.900 | 23,000 |
| 2024-05-07 | 83.200 | 83.200 | 81.000 | 81.200 | 81.200 | 40,000 |
| 2024-05-06 | 83.200 | 83.800 | 83.000 | 83.100 | 83.100 | 56,000 |
| 2024-05-03 | 83.400 | 84.900 | 82.600 | 83.000 | 83.000 | 55,000 |
| 2024-05-02 | 82.000 | 83.800 | 81.900 | 83.000 | 83.000 | 87,000 |
| 2024-04-30 | 83.400 | 84.000 | 81.900 | 82.000 | 82.000 | 49,000 |
| 2024-04-29 | 80.600 | 83.800 | 80.600 | 82.900 | 82.900 | 54,000 |
| 2024-04-26 | 82.500 | 82.500 | 79.400 | 81.500 | 81.500 | 132,000 |
| 2024-04-25 | 83.500 | 83.500 | 82.000 | 82.600 | 82.600 | 48,000 |
| 2024-04-24 | 84.200 | 84.900 | 83.900 | 84.000 | 84.000 | 41,000 |
| 2024-04-23 | 84.500 | 84.500 | 83.300 | 84.000 | 84.000 | 56,000 |
| 2024-04-22 | 82.500 | 84.000 | 82.500 | 83.300 | 83.300 | 173,000 |
| 2024-04-19 | 80.000 | 81.900 | 78.500 | 81.400 | 81.400 | 131,000 |
| 2024-04-18 | 80.000 | 80.900 | 80.000 | 80.900 | 80.900 | 60,000 |
| 2024-04-17 | 77.700 | 80.900 | 77.700 | 80.000 | 80.000 | 78,000 |
| 2024-04-16 | 78.200 | 78.300 | 77.300 | 77.500 | 77.500 | 69,000 |
| 2024-04-15 | 78.800 | 78.900 | 77.200 | 78.900 | 78.900 | 57,000 |
| 2024-04-12 | 75.000 | 79.900 | 74.600 | 76.200 | 76.200 | 130,000 |
| 2024-04-11 | 69.800 | 73.000 | 69.000 | 73.000 | 73.000 | 145,000 |
| 2024-04-10 | 68.700 | 69.900 | 68.000 | 69.000 | 69.000 | 148,000 |
| 2024-04-09 | 68.500 | 69.700 | 68.300 | 68.500 | 68.500 | 81,000 |
| 2024-04-08 | 65.900 | 69.700 | 65.800 | 68.500 | 68.500 | 106,000 |
| 2024-04-03 | 63.300 | 69.500 | 63.300 | 69.500 | 69.500 | 56,000 |
| 2024-04-02 | 63.000 | 63.300 | 62.900 | 63.200 | 63.200 | 22,000 |
| 2024-04-01 | 62.700 | 64.000 | 62.100 | 63.500 | 63.500 | 59,000 |
| 2024-03-29 | 63.000 | 63.000 | 62.000 | 62.400 | 62.400 | 9,000 |
| 2024-03-28 | 61.600 | 63.400 | 61.600 | 63.000 | 63.000 | 31,000 |
| 2024-03-27 | 63.400 | 63.400 | 61.200 | 62.000 | 62.000 | 32,000 |
| 2024-03-26 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 68,788 |
| 2024-03-25 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 47,217 |
| 2024-03-22 | 60.000 | 61.000 | 59.000 | 60.100 | 60.100 | 41,000 |
| 2024-03-21 | 56.800 | 58.900 | 56.800 | 58.900 | 58.900 | 54,000 |
| 2024-03-20 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | 5,000 |
| 2024-03-19 | 56.000 | 57.900 | 55.800 | 57.900 | 57.900 | 5,000 |
| 2024-03-18 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 11,499 |
| 2024-03-15 | 56.500 | 57.500 | 56.500 | 57.400 | 57.400 | 10,000 |
| 2024-03-14 | 55.700 | 58.000 | 55.000 | 58.000 | 58.000 | 66,000 |
| 2024-03-13 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 34,399 |
| 2024-03-12 | 56.100 | 57.600 | 56.100 | 57.500 | 57.500 | 9,000 |
| 2024-03-11 | 55.300 | 57.700 | 55.300 | 57.700 | 57.700 | 2,000 |
| 2024-03-08 | 55.700 | 59.000 | 55.700 | 57.200 | 57.200 | 29,000 |
| 2024-03-07 | 57.300 | 57.500 | 51.300 | 51.300 | 51.300 | 8,000 |
| 2024-03-06 | 55.300 | 59.900 | 55.300 | 59.900 | 59.900 | 23,000 |
| 2024-03-05 | 55.100 | 56.500 | 50.400 | 50.400 | 50.400 | 5,000 |
| 2024-03-04 | 56.400 | 56.400 | 54.700 | 54.700 | 54.700 | 4,000 |
| 2024-03-01 | 56.000 | 57.200 | 56.000 | 56.500 | 56.500 | 21,000 |
| 2024-02-29 | 53.700 | 57.600 | 53.700 | 55.700 | 55.700 | 7,000 |
| 2024-02-27 | 54.000 | 55.100 | 54.000 | 54.600 | 54.600 | 9,000 |
| 2024-02-26 | 54.700 | 55.500 | 54.700 | 55.500 | 55.500 | 6,000 |
| 2024-02-23 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 1,000 |
| 2024-02-22 | 55.800 | 55.900 | 49.900 | 49.900 | 49.900 | 4,000 |
| 2024-02-21 | 55.600 | 55.600 | 55.400 | 55.400 | 55.400 | 2,000 |
| 2024-02-20 | 56.300 | 56.300 | 56.100 | 56.100 | 56.100 | 6,000 |
| 2024-02-19 | 56.300 | 56.900 | 56.000 | 56.300 | 56.300 | 4,000 |
| 2024-02-16 | 56.500 | 56.700 | 54.900 | 56.700 | 56.700 | 16,000 |
| 2024-02-15 | 54.000 | 56.600 | 54.000 | 56.500 | 56.500 | 39,000 |
| 2024-02-05 | 53.400 | 53.500 | 53.400 | 53.500 | 53.500 | 3,000 |
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.