LI Ming Development Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	49.900	49.950	48.650	48.650	48.650	17,000
2025-05-02	48.750	50.400	48.250	48.800	48.800	23,020
2025-04-30	47.350	48.850	47.350	48.100	48.100	45,000
2025-04-29	47.950	47.950	45.550	47.300	47.300	14,000
2025-04-28	45.350	46.750	45.050	46.750	46.750	14,000
2025-04-25	44.850	45.350	44.850	45.350	45.350	8,040
2025-04-24	44.650	45.950	44.650	45.350	45.350	15,000
2025-04-23	44.500	46.200	44.450	45.500	45.500	14,000
2025-04-22	45.850	46.000	43.550	44.150	44.150	34,000
2025-04-21	49.950	49.950	46.300	47.500	47.500	21,001
2025-04-18	50.400	50.400	48.650	50.000	50.000	13,000
2025-04-17	49.600	50.400	48.550	50.400	50.400	192,001
2025-04-16	49.450	50.800	49.250	49.250	49.250	9,053
2025-04-15	50.400	51.000	49.400	50.500	50.500	54,019
2025-04-14	48.100	51.300	48.100	50.700	50.700	7,000
2025-04-11	47.800	49.800	47.800	49.800	49.800	20,000
2025-04-10	49.800	50.000	48.000	49.700	49.700	13,000
2025-04-09	42.000	45.600	41.500	45.600	45.600	11,000
2025-04-08	43.200	43.950	42.550	43.600	43.600	83,000
2025-04-07	47.500	47.500	47.250	47.250	47.250	39,000
2025-04-02	53.300	53.400	52.400	52.500	52.500	10,000
2025-04-01	52.300	53.700	52.100	52.900	52.900	29,000
2025-03-31	53.600	53.600	52.200	52.900	52.900	57,000
2025-03-28	55.800	56.000	54.500	55.500	55.500	49,040
2025-03-27	57.000	57.000	57.000	57.000	57.000	0
2025-03-26	58.100	58.100	56.900	57.000	57.000	14,375
2025-03-25	57.500	57.500	57.100	57.100	57.100	15,000
2025-03-24	57.500	58.700	57.300	57.500	57.500	26,051
2025-03-21	57.800	61.700	57.400	57.500	57.500	59,000
2025-03-20	56.400	57.400	56.400	57.400	57.400	14,000
2025-03-19	57.000	57.000	56.200	56.200	56.200	9,120
2025-03-18	57.000	57.500	56.700	56.800	56.800	41,048
2025-03-17	55.800	57.000	55.300	57.000	57.000	45,000
2025-03-14	54.600	58.600	54.600	55.800	55.800	17,000
2025-03-13	55.600	57.000	54.200	54.200	54.200	17,075
2025-03-12	57.200	57.700	55.100	55.600	55.600	56,021
2025-03-11	57.500	58.400	57.000	58.400	58.400	23,020
2025-03-10	58.200	60.200	57.900	58.900	58.900	27,021
2025-03-07	59.200	60.000	59.200	59.900	59.900	10,000
2025-03-06	60.000	60.800	59.600	59.600	59.600	25,150
2025-03-05	59.800	60.500	59.800	60.500	60.500	4,000
2025-03-04	60.900	60.900	59.100	60.700	60.700	17,075
2025-03-03	60.100	61.000	60.100	61.000	61.000	13,000
2025-02-27	61.800	61.800	60.400	60.800	60.800	16,000
2025-02-26	60.900	61.800	60.700	61.700	61.700	18,250
2025-02-25	62.900	62.900	60.700	61.200	61.200	20,050
2025-02-24	65.100	65.100	61.500	61.900	61.900	32,007
2025-02-21	59.600	63.300	59.600	63.300	63.300	28,000
2025-02-20	60.200	60.300	60.200	60.300	60.300	10,030
2025-02-19	60.100	61.000	60.100	60.400	60.400	11,021
2025-02-18	60.900	61.100	59.700	61.100	61.100	20,000
2025-02-17	60.200	62.300	60.100	60.900	60.900	14,000
2025-02-14	64.200	64.200	59.600	60.100	60.100	71,005
2025-02-13	62.900	62.900	60.900	62.100	62.100	21,000
2025-02-12	60.200	61.500	60.200	61.500	61.500	4,000
2025-02-11	60.800	60.800	60.100	60.100	60.100	8,020
2025-02-10	61.600	61.600	58.200	60.100	60.100	67,492
2025-02-07	60.200	61.700	59.600	59.600	59.600	25,001
2025-02-06	62.500	62.500	60.600	61.000	61.000	6,000
2025-02-05	59.400	60.500	59.100	60.400	60.400	16,000

← NewerPage 7 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.