LI Ming Development Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	53.500	53.500	52.900	52.900	52.900	2,000
2024-02-01	52.800	53.300	52.800	53.300	53.300	4,000
2024-01-31	53.600	53.600	53.600	53.600	53.600	1,000
2024-01-30	53.000	53.000	52.500	52.800	52.800	10,000
2024-01-29	53.800	53.800	53.100	53.300	53.300	9,000
2024-01-26	52.700	53.500	48.150	48.150	48.150	6,000
2024-01-25	53.000	53.500	52.800	53.500	53.500	9,000
2024-01-24	53.200	53.200	53.000	53.000	53.000	6,000
2024-01-23	52.600	53.800	52.600	53.800	53.800	8,000
2024-01-22	52.300	54.500	52.300	53.000	53.000	61,000
2024-01-19	52.100	54.000	52.100	54.000	54.000	6,000
2024-01-18	53.400	54.300	52.800	53.900	53.900	7,000
2024-01-17	51.800	53.400	51.800	53.200	53.200	5,000
2024-01-16	52.700	53.800	52.100	53.000	53.000	38,000
2024-01-15	53.000	53.000	53.000	53.000	53.000	8,004
2024-01-12	54.500	54.500	53.000	53.000	53.000	25,000
2024-01-11	55.000	55.000	52.300	53.100	53.100	22,000
2024-01-10	54.200	54.200	54.200	54.200	54.200	1,000
2024-01-09	53.300	53.300	48.000	48.000	48.000	3,000
2024-01-08	53.900	54.500	53.200	53.300	53.300	12,000
2024-01-05	53.900	53.900	53.100	53.100	53.100	3,000
2024-01-04	53.000	53.000	53.000	53.000	53.000	2,000
2024-01-03	53.100	53.100	52.700	52.700	52.700	5,000
2024-01-02	53.000	53.800	53.000	53.800	53.800	2,000
2023-12-29	52.400	53.900	52.300	52.300	52.300	9,000
2023-12-28	52.900	52.900	52.400	52.400	52.400	1,000
2023-12-27	53.000	54.000	53.000	53.000	53.000	3,000
2023-12-26	52.800	54.000	52.800	54.000	54.000	2,000
2023-12-25	52.900	54.000	52.700	52.700	52.700	2,000
2023-12-22	53.400	53.400	48.150	48.150	48.150	5,000
2023-12-21	53.500	53.500	53.500	53.500	53.500	2,000
2023-12-20	53.700	53.700	53.700	53.700	53.700	0
2023-12-19	54.000	54.000	53.700	53.700	53.700	2,000
2023-12-18	53.000	54.900	52.500	52.500	52.500	7,000
2023-12-15	53.700	55.000	53.700	54.900	54.900	5,000
2023-12-14	53.600	55.000	53.600	54.500	54.500	3,000
2023-12-13	52.700	52.700	52.700	52.700	52.700	0
2023-12-12	53.700	54.400	52.600	52.700	52.700	14,000
2023-12-11	53.900	54.000	52.000	52.500	52.500	26,000
2023-12-08	52.800	54.000	52.800	53.800	53.800	3,000
2023-12-07	53.900	53.900	53.100	53.100	53.100	29,000
2023-12-06	54.000	54.000	53.900	53.900	53.900	36,000
2023-12-05	53.900	54.200	53.900	54.000	54.000	19,000
2023-12-04	53.300	55.000	52.800	52.800	52.800	38,000
2023-12-01	51.900	53.000	51.900	52.800	52.800	4,000
2023-11-30	51.100	51.100	51.100	51.100	51.100	3,000
2023-11-29	52.900	52.900	52.800	52.800	52.800	3,000
2023-11-28	52.300	53.400	52.300	53.400	53.400	2,000
2023-11-27	53.200	56.600	53.200	56.600	56.600	1,000
2023-11-24	51.500	51.500	51.300	51.300	51.300	1,000
2023-11-23	52.900	52.900	52.600	52.600	52.600	2,000
2023-11-22	53.000	53.000	52.500	52.500	52.500	12,000
2023-11-21	53.000	53.000	52.900	52.900	52.900	20,000
2023-11-20	52.900	53.000	52.900	52.900	52.900	13,000
2023-11-17	52.500	53.500	52.400	52.800	52.800	17,000
2023-11-16	52.200	52.300	52.200	52.300	52.300	4,000
2023-11-15	52.000	52.200	52.000	52.200	52.200	11,000
2023-11-14	51.900	51.900	51.900	51.900	51.900	4,000
2023-11-13	51.500	51.900	51.500	51.900	51.900	2,000
2023-11-10	51.300	51.400	51.300	51.400	51.400	1,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.