LI Ming Development Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	39.600	40.000	39.000	40.000	40.000	7,202
2025-10-21	40.050	40.050	40.000	40.000	40.000	13,000
2025-10-20	40.100	40.400	40.050	40.050	40.050	8,000
2025-10-17	41.000	41.800	40.600	40.600	40.600	4,000
2025-10-16	41.450	41.450	40.500	40.500	40.500	23,000
2025-10-15	41.600	41.600	41.600	41.600	41.600	0
2025-10-14	41.950	43.000	41.600	41.600	41.600	41,062
2025-10-13	41.700	41.950	41.450	41.950	41.950	18,000
2025-10-09	41.700	41.700	41.700	41.700	41.700	1,050
2025-10-08	41.800	42.150	41.750	41.750	41.750	6,000
2025-10-07	41.850	42.000	41.350	42.000	42.000	58,010
2025-10-03	41.850	42.000	41.850	41.900	41.900	65,000
2025-10-02	42.250	42.250	42.250	42.250	42.250	2,000
2025-10-01	42.800	42.800	42.250	42.250	42.250	2,410
2025-09-30	42.800	43.800	42.800	43.300	43.300	9,000
2025-09-29	41.800	41.800	41.800	41.800	41.800	0
2025-09-26	41.800	41.800	41.750	41.800	41.800	12,000
2025-09-25	41.850	42.700	41.850	42.000	42.000	52,175
2025-09-24	41.850	42.400	41.850	42.400	42.400	4,007
2025-09-23	42.650	42.650	42.050	42.100	42.100	60,007
2025-09-22	41.700	42.250	41.700	42.000	42.000	54,000
2025-09-19	42.000	42.200	42.000	42.200	42.200	32,000
2025-09-18	42.900	42.900	42.300	42.600	42.600	43,222
2025-09-17	42.900	43.000	42.900	42.900	42.900	24,000
2025-09-16	41.850	42.900	41.850	42.750	42.750	8,000
2025-09-15	41.300	42.100	41.300	42.050	42.050	4,000
2025-09-12	42.700	42.700	42.400	42.400	42.400	2,000
2025-09-11	41.800	42.000	41.550	42.000	42.000	6,000
2025-09-10	42.200	42.700	42.000	42.700	42.700	10,000
2025-09-09	43.150	43.150	43.150	43.150	43.150	1,000
2025-09-08	43.650	43.650	43.150	43.400	43.400	4,000
2025-09-05	45.100	45.100	43.650	43.650	43.650	24,005
2025-09-04	42.600	44.600	42.600	43.600	43.600	71,000
2025-09-03	41.900	41.950	41.900	41.950	41.950	6,000
2025-09-02	42.700	42.700	41.750	42.200	42.200	11,000
2025-09-01	41.800	42.500	41.550	41.650	41.650	10,000
2025-08-29	42.000	42.100	41.800	42.100	42.100	10,251
2025-08-28	43.100	43.100	41.850	41.950	41.950	18,000
2025-08-27	43.250	43.250	42.000	42.000	42.000	9,000
2025-08-26	42.750	42.750	41.800	41.800	41.800	3,000
2025-08-25	41.500	42.250	41.500	41.750	41.750	20,000
2025-08-22	41.650	41.950	41.650	41.950	41.950	16,000
2025-08-21	41.700	42.200	41.700	42.200	42.200	9,000
2025-08-20	42.000	42.000	41.300	41.750	41.750	20,009
2025-08-19	41.200	42.300	41.200	42.050	42.050	64,000
2025-08-18	40.550	41.900	40.550	41.900	41.900	19,000
2025-08-15	41.300	41.300	41.250	41.250	41.250	2,000
2025-08-14	40.050	41.350	40.050	41.350	41.350	66,003
2025-08-13	39.250	40.500	39.250	40.050	40.050	49,000
2025-08-12	39.550	40.100	39.100	39.900	39.900	19,047
2025-08-11	40.400	40.400	39.950	40.000	40.000	16,000
2025-08-08	40.300	40.950	40.300	40.400	40.400	32,000
2025-08-07	40.400	40.400	40.000	40.300	40.300	42,000
2025-08-06	40.350	40.500	40.150	40.400	40.400	18,000
2025-08-05	40.350	40.350	40.350	40.350	40.350	5,000
2025-08-04	40.050	41.450	40.050	40.400	40.400	19,001
2025-08-01	40.600	40.600	40.600	40.600	40.600	10,009
2025-07-31	40.350	40.900	40.300	40.600	40.600	25,000
2025-07-30	41.100	41.100	40.300	40.350	40.350	11,000
2025-07-29	40.200	41.200	40.200	41.200	41.200	12,000

← NewerPage 5 of 21 · 1,226 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.