LI Ming Development Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	41.750	41.750	39.050	41.350	41.350	80,000
2025-07-25	41.250	42.200	41.250	42.200	42.200	6,000
2025-07-24	42.650	42.650	41.600	42.600	42.600	13,020
2025-07-23	42.700	42.700	42.550	42.600	42.600	8,003
2025-07-22	44.200	44.200	42.700	42.700	42.700	18,000
2025-07-21	43.400	43.400	43.100	43.100	43.100	36,000
2025-07-18	44.500	45.050	43.200	43.400	43.400	53,000
2025-07-17	44.150	44.150	43.100	43.200	43.200	17,099
2025-07-16	47.700	48.500	47.650	47.650	44.150	65,134
2025-07-15	47.500	47.500	47.500	47.500	44.011	2,000
2025-07-14	47.400	47.400	47.200	47.200	43.733	3,300
2025-07-11	48.000	48.000	47.650	47.650	44.150	8,000
2025-07-10	47.300	47.800	47.250	47.400	47.400	6,000
2025-07-09	47.400	47.850	47.200	47.200	47.200	12,000
2025-07-08	47.450	47.450	47.400	47.400	47.400	2,000
2025-07-07	47.950	47.950	47.450	47.600	47.600	4,000
2025-07-04	48.000	48.000	48.000	48.000	48.000	2,000
2025-07-03	48.150	48.150	48.000	48.000	48.000	4,000
2025-07-02	48.200	48.250	48.000	48.000	48.000	9,000
2025-07-01	48.350	48.500	48.350	48.400	48.400	14,000
2025-06-30	47.900	48.500	47.900	48.350	48.350	4,000
2025-06-27	47.750	48.650	47.300	47.900	47.900	12,000
2025-06-26	47.300	47.300	47.000	47.050	47.050	15,000
2025-06-25	47.550	47.600	46.050	47.050	47.050	17,000
2025-06-24	45.700	46.500	45.700	46.200	46.200	5,001
2025-06-23	47.500	48.250	45.000	45.300	45.300	49,000
2025-06-20	47.600	47.600	47.100	47.550	47.550	26,001
2025-06-19	47.800	47.800	47.600	47.600	47.600	7,000
2025-06-18	48.000	48.400	48.000	48.200	48.200	8,000
2025-06-17	48.250	48.450	47.900	47.900	47.900	19,000
2025-06-16	48.800	49.350	48.150	48.550	48.550	38,000
2025-06-13	48.750	51.500	47.050	48.850	48.850	105,000
2025-06-12	49.050	49.300	48.900	48.900	48.900	19,029
2025-06-11	49.300	49.800	49.150	49.550	49.550	8,000
2025-06-10	49.150	50.000	49.100	49.800	49.800	11,000
2025-06-09	48.850	50.500	48.850	49.650	49.650	12,002
2025-06-06	48.700	49.350	48.700	49.350	49.350	9,000
2025-06-05	49.100	49.150	48.750	48.750	48.750	10,000
2025-06-04	49.250	49.250	48.700	49.000	49.000	6,047
2025-06-03	49.250	49.250	48.250	49.000	49.000	6,160
2025-06-02	48.350	48.450	48.350	48.450	48.450	4,000
2025-05-29	48.150	48.600	48.100	48.600	48.600	7,000
2025-05-28	48.700	48.850	48.200	48.200	48.200	9,000
2025-05-27	48.950	49.600	48.800	48.800	48.800	18,001
2025-05-26	48.450	49.400	48.450	49.200	49.200	11,000
2025-05-23	48.850	49.350	48.850	49.350	49.350	2,000
2025-05-22	49.000	49.350	48.800	48.800	48.800	9,000
2025-05-21	49.250	49.250	48.650	49.050	49.050	6,001
2025-05-20	49.700	49.700	48.500	49.050	49.050	10,000
2025-05-19	49.700	49.700	48.850	48.900	48.900	6,058
2025-05-16	49.100	49.100	48.850	49.000	49.000	42,000
2025-05-15	49.650	49.650	49.050	49.050	49.050	8,001
2025-05-14	50.100	50.100	49.700	49.700	49.700	9,001
2025-05-13	50.900	50.900	50.100	50.500	50.500	11,000
2025-05-12	49.500	50.900	49.500	50.100	50.100	18,039
2025-05-09	49.100	50.700	49.100	49.500	49.500	19,000
2025-05-08	48.000	48.700	48.000	48.450	48.450	4,000
2025-05-07	47.650	47.650	47.650	47.650	47.650	1,039
2025-05-06	49.250	49.250	48.250	48.300	48.300	8,000
2025-05-05	49.900	49.950	48.650	48.650	48.650	17,000

← NewerPage 6 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.