LI Ming Development Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	51.300	51.500	51.100	51.100	51.100	8,000
2023-11-08	52.900	52.900	51.300	51.300	51.300	2,000
2023-11-07	52.400	52.800	52.400	52.500	52.500	4,000
2023-11-06	51.000	52.000	51.000	51.700	51.700	15,000
2023-11-03	49.000	51.900	49.000	50.600	50.600	7,000
2023-11-02	48.500	48.500	48.500	48.500	48.500	0
2023-11-01	48.500	48.500	48.500	48.500	48.500	11,000
2023-10-31	49.500	49.500	48.300	48.300	48.300	3,000
2023-10-30	48.000	52.800	48.000	52.800	52.800	5,000
2023-10-27	48.050	48.050	48.000	48.000	48.000	2,000
2023-10-26	48.750	48.750	48.750	48.750	48.750	1,000
2023-10-25	47.000	47.000	47.000	47.000	47.000	0
2023-10-24	47.500	47.500	47.000	47.000	47.000	27,000
2023-10-23	46.850	46.850	46.850	46.850	46.850	1,000
2023-10-20	46.800	46.800	46.800	46.800	46.800	0
2023-10-19	47.200	47.200	46.800	46.800	46.800	10,000
2023-10-18	47.750	48.500	47.000	47.000	47.000	19,000
2023-10-17	47.900	47.900	47.800	47.800	47.800	15,000
2023-10-16	48.050	48.950	47.600	48.200	48.200	20,000
2023-10-13	47.300	51.900	47.300	51.900	51.900	9,000
2023-10-12	46.050	47.250	46.050	47.250	47.250	2,000
2023-10-11	48.300	48.300	45.100	47.650	47.650	21,000
2023-10-06	47.500	47.500	47.500	47.500	47.500	0
2023-10-05	47.550	47.550	47.500	47.500	47.500	3,000
2023-10-04	47.350	47.550	47.150	47.150	47.150	3,000
2023-10-03	48.300	48.600	47.350	47.350	47.350	15,000
2023-10-02	47.550	47.550	47.150	47.550	47.550	4,000
2023-09-28	47.700	48.500	47.100	47.100	47.100	22,000
2023-09-27	47.000	47.950	46.950	46.950	46.950	9,000
2023-09-26	47.450	48.000	46.200	47.000	47.000	18,000
2023-09-25	46.000	48.000	45.350	46.050	46.050	59,000
2023-09-22	49.000	49.000	46.000	46.800	46.800	786,000
2023-09-21	50.300	50.300	48.500	48.500	48.500	23,000
2023-09-20	50.900	52.500	50.100	50.400	50.400	26,000
2023-09-19	49.900	55.400	48.700	55.400	55.400	15,000
2023-09-18	49.700	55.000	49.700	55.000	55.000	17,000
2023-09-15	51.800	51.800	50.000	50.000	50.000	8,000
2023-09-14	52.400	52.400	50.600	50.800	50.800	9,000
2023-09-13	52.200	55.500	50.600	55.500	55.500	15,000
2023-09-12	50.600	50.600	50.200	50.500	50.500	4,000
2023-09-11	52.200	52.500	49.600	50.100	50.100	24,000
2023-09-08	51.900	51.900	50.300	50.300	50.300	4,000
2023-09-07	50.900	52.700	50.200	50.400	50.400	13,000
2023-09-06	50.900	52.400	50.000	50.000	50.000	15,000
2023-09-05	50.500	50.500	49.400	49.400	49.400	6,000
2023-09-04	48.250	48.900	48.250	48.900	48.900	2,000
2023-09-01	50.600	53.500	49.100	49.100	49.100	18,000
2023-08-31	50.000	53.600	48.100	49.100	49.100	21,000
2023-08-30	57.800	58.000	49.400	49.400	49.400	26,000
2023-08-29	48.150	52.900	48.150	52.900	52.900	254,000
2023-08-28	48.150	48.150	48.150	48.150	48.150	55,000
2023-08-25	43.700	43.700	43.700	43.700	43.700	0
2023-08-24	43.700	43.700	43.700	43.700	43.700	6,000
2023-08-23	47.300	47.300	47.300	47.300	47.300	0
2023-08-22	47.300	47.300	47.300	47.300	47.300	0
2023-08-21	43.050	47.300	43.050	47.300	47.300	1,000
2023-08-18	42.450	43.000	42.450	43.000	43.000	6,000
2023-08-17	42.150	43.400	42.150	43.400	43.400	2,000
2023-08-16	43.200	43.200	43.200	43.200	43.200	1,000
2023-08-15	44.250	44.400	44.250	44.400	44.400	7,000

← NewerPage 13 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.