LI Ming Development Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	47.000	47.000	47.000	47.000	47.000	2,000
2022-08-15	51.000	51.000	51.000	51.000	51.000	0
2022-08-12	51.000	51.000	51.000	51.000	51.000	0
2022-08-11	51.000	51.000	51.000	51.000	51.000	1,000
2022-08-10	48.950	48.950	48.950	48.950	48.950	0
2022-08-09	48.550	48.950	48.550	48.950	48.950	2,000
2022-08-08	48.500	48.500	48.500	48.500	48.500	5,000
2022-08-05	46.650	48.500	46.250	48.500	48.500	12,000
2022-08-04	48.650	48.650	48.650	48.650	48.650	0
2022-08-03	48.650	48.650	48.650	48.650	48.650	4,000
2022-08-02	48.650	48.650	48.650	48.650	48.650	4,000
2022-08-01	48.650	48.650	48.650	48.650	48.650	3,000
2022-07-29	48.650	48.650	48.650	48.650	48.650	5,000
2022-07-28	48.650	48.650	48.650	48.650	48.650	2,000
2022-07-27	48.650	48.650	48.650	48.650	48.650	2,000
2022-07-26	48.550	48.550	48.550	48.550	48.550	2,000
2022-07-25	48.750	49.000	48.750	49.000	49.000	5,000
2022-07-22	48.750	48.750	48.750	48.750	48.750	2,000
2022-07-21	48.000	48.000	48.000	48.000	48.000	2,000
2022-07-20	49.500	49.500	49.500	49.500	49.500	2,000
2022-07-19	49.800	49.800	49.800	49.800	49.800	1,000
2022-07-18	47.800	47.800	47.500	47.800	47.800	18,000
2022-07-15	47.400	47.400	47.400	47.400	47.400	1,000
2022-07-14	43.700	44.950	43.500	44.950	44.950	14,000
2022-07-13	48.000	48.000	43.500	43.500	43.500	83,000
2022-07-12	48.000	48.000	48.000	48.000	48.000	10,000
2022-07-11	48.500	48.500	48.500	48.500	48.500	6,000
2022-07-08	50.000	50.000	49.000	49.000	49.000	13,000
2022-07-07	49.250	49.250	49.000	49.000	49.000	8,000
2022-07-06	50.000	50.000	48.000	49.000	49.000	11,000
2022-07-05	49.000	50.500	49.000	49.000	49.000	11,000
2022-07-04	50.000	50.000	49.000	49.000	49.000	20,000
2022-07-01	51.100	51.100	49.000	49.950	49.950	28,000
2022-06-30	52.000	52.000	52.000	52.000	52.000	5,000
2022-06-29	52.500	52.500	52.000	52.000	52.000	12,000
2022-06-28	52.500	52.500	52.000	52.000	52.000	20,000
2022-06-27	52.500	52.500	52.500	52.500	52.500	5,000
2022-06-24	52.500	52.500	52.500	52.500	52.500	9,000
2022-06-23	52.500	52.500	52.500	52.500	52.500	12,000
2022-06-22	52.500	53.500	52.500	52.500	52.500	6,000
2022-06-21	52.500	52.500	52.500	52.500	52.500	6,000
2022-06-20	52.100	52.100	52.000	52.000	52.000	4,000
2022-06-17	52.100	52.500	52.100	52.500	52.500	6,000
2022-06-16	52.800	52.800	52.800	52.800	52.800	5,000
2022-06-15	53.000	53.000	52.800	52.800	52.800	11,000
2022-06-14	53.000	53.000	53.000	53.000	53.000	6,000
2022-06-13	53.000	53.000	53.000	53.000	53.000	8,000
2022-06-10	53.000	53.000	53.000	53.000	53.000	6,000
2022-06-09	53.000	53.000	53.000	53.000	53.000	17,000
2022-06-08	53.000	53.000	53.000	53.000	53.000	7,000
2022-06-07	53.000	53.000	53.000	53.000	53.000	6,000
2022-06-06	53.000	53.000	53.000	53.000	53.000	6,000
2022-06-02	53.000	53.000	53.000	53.000	53.000	7,000
2022-06-01	53.000	53.000	53.000	53.000	53.000	2,000
2022-05-31	52.500	52.500	52.500	52.500	52.500	2,000
2022-05-30	52.500	52.500	52.500	52.500	52.500	2,000
2022-05-27	53.000	53.000	52.500	52.500	52.500	9,000
2022-05-26	52.500	52.500	52.500	52.500	52.500	2,000
2022-05-25	53.000	53.000	53.000	53.000	53.000	0
2022-05-24	53.000	53.000	53.000	53.000	53.000	5,000

← NewerPage 18 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.