LI Ming Development Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 61.100 | 61.100 | 61.100 | 61.100 | 61.100 | 0 |
| 2024-10-30 | 56.700 | 61.100 | 55.200 | 61.100 | 61.100 | 37,000 |
| 2024-10-29 | 56.200 | 57.900 | 55.600 | 56.900 | 56.900 | 29,000 |
| 2024-10-28 | 56.000 | 57.900 | 55.500 | 57.300 | 57.300 | 33,000 |
| 2024-10-25 | 56.900 | 57.400 | 55.300 | 56.500 | 56.500 | 27,000 |
| 2024-10-24 | 58.200 | 59.100 | 57.000 | 57.300 | 57.300 | 38,000 |
| 2024-10-23 | 60.000 | 62.400 | 59.100 | 59.100 | 59.100 | 19,000 |
| 2024-10-22 | 62.400 | 62.900 | 59.000 | 60.000 | 60.000 | 58,000 |
| 2024-10-21 | 63.300 | 65.000 | 63.300 | 63.900 | 63.900 | 13,000 |
| 2024-10-18 | 65.500 | 66.900 | 64.800 | 64.800 | 64.800 | 12,000 |
| 2024-10-17 | 66.000 | 66.900 | 65.000 | 65.600 | 65.600 | 11,000 |
| 2024-10-16 | 68.000 | 68.000 | 65.500 | 65.600 | 65.600 | 11,000 |
| 2024-10-15 | 65.900 | 66.500 | 63.900 | 65.600 | 65.600 | 23,000 |
| 2024-10-14 | 68.400 | 68.400 | 65.800 | 65.900 | 65.900 | 21,000 |
| 2024-10-11 | 70.000 | 70.000 | 68.400 | 68.400 | 68.400 | 14,000 |
| 2024-10-09 | 72.000 | 72.900 | 70.500 | 70.900 | 70.900 | 10,000 |
| 2024-10-08 | 70.600 | 73.500 | 70.600 | 71.700 | 71.700 | 14,000 |
| 2024-10-07 | 71.500 | 78.300 | 71.200 | 78.300 | 78.300 | 11,000 |
| 2024-10-04 | 74.100 | 74.100 | 70.800 | 71.200 | 71.200 | 25,000 |
| 2024-10-03 | 75.700 | 75.700 | 75.700 | 75.700 | 75.700 | 0 |
| 2024-10-02 | 75.700 | 75.700 | 75.700 | 75.700 | 75.700 | 0 |
| 2024-10-01 | 75.700 | 76.000 | 73.500 | 75.700 | 75.700 | 14,000 |
| 2024-09-30 | 76.300 | 80.000 | 75.700 | 75.900 | 75.900 | 89,000 |
| 2024-09-27 | 77.000 | 78.900 | 75.900 | 78.100 | 78.100 | 53,000 |
| 2024-09-26 | 77.900 | 80.000 | 75.600 | 75.800 | 75.800 | 60,000 |
| 2024-09-25 | 79.400 | 84.100 | 76.200 | 84.100 | 84.100 | 21,000 |
| 2024-09-24 | 77.000 | 83.000 | 75.000 | 83.000 | 83.000 | 20,000 |
| 2024-09-23 | 76.700 | 80.900 | 74.600 | 75.500 | 75.500 | 116,000 |
| 2024-09-20 | 83.800 | 87.700 | 80.500 | 81.100 | 81.100 | 52,000 |
| 2024-09-19 | 85.500 | 89.900 | 85.400 | 87.800 | 87.800 | 20,000 |
| 2024-09-18 | 89.000 | 89.000 | 85.800 | 86.700 | 86.700 | 57,000 |
| 2024-09-16 | 90.200 | 93.900 | 86.400 | 93.900 | 93.900 | 6,000 |
| 2024-09-13 | 88.400 | 90.100 | 88.400 | 90.100 | 90.100 | 2,000 |
| 2024-09-12 | 86.200 | 93.100 | 84.700 | 93.100 | 93.100 | 47,000 |
| 2024-09-11 | 86.000 | 86.300 | 85.000 | 86.200 | 86.200 | 22,000 |
| 2024-09-10 | 92.000 | 94.300 | 87.200 | 87.200 | 87.200 | 81,000 |
| 2024-09-09 | 93.700 | 93.700 | 88.400 | 89.600 | 89.600 | 27,000 |
| 2024-09-06 | 92.800 | 94.100 | 91.300 | 91.300 | 91.300 | 27,000 |
| 2024-09-05 | 94.900 | 97.500 | 91.200 | 93.600 | 93.600 | 25,000 |
| 2024-09-04 | 91.300 | 95.100 | 91.000 | 92.200 | 92.200 | 30,000 |
| 2024-09-03 | 97.200 | 97.200 | 93.500 | 93.500 | 93.500 | 23,000 |
| 2024-09-02 | 96.000 | 98.900 | 94.000 | 94.000 | 94.000 | 19,000 |
| 2024-08-30 | 94.200 | 96.000 | 94.200 | 95.100 | 95.100 | 42,000 |
| 2024-08-29 | 96.500 | 98.800 | 93.800 | 97.000 | 97.000 | 33,000 |
| 2024-08-28 | 93.100 | 98.900 | 93.100 | 95.300 | 95.300 | 101,000 |
| 2024-08-27 | 95.000 | 97.300 | 92.100 | 92.600 | 92.600 | 66,000 |
| 2024-08-26 | 99.800 | 99.800 | 94.500 | 95.800 | 95.800 | 31,000 |
| 2024-08-23 | 93.200 | 99.500 | 93.200 | 97.500 | 97.500 | 78,000 |
| 2024-08-22 | 98.800 | 98.800 | 92.000 | 94.000 | 94.000 | 135,000 |
| 2024-08-21 | 99.000 | 101.50 | 97.100 | 99.400 | 99.400 | 55,000 |
| 2024-08-20 | 108.50 | 108.50 | 101.00 | 102.50 | 102.50 | 116,000 |
| 2024-08-19 | 113.00 | 114.00 | 109.50 | 110.00 | 110.00 | 59,000 |
| 2024-08-16 | 116.00 | 119.50 | 113.50 | 113.50 | 113.50 | 88,000 |
| 2024-08-15 | 106.50 | 117.50 | 106.50 | 114.00 | 114.00 | 260,000 |
| 2024-08-14 | 105.50 | 109.00 | 105.50 | 107.50 | 107.50 | 48,000 |
| 2024-08-13 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 29,000 |
| 2024-08-12 | 99.100 | 105.00 | 99.100 | 100.50 | 100.50 | 40,000 |
| 2024-08-09 | 95.900 | 101.00 | 93.900 | 98.900 | 98.900 | 87,000 |
| 2024-08-08 | 90.500 | 93.800 | 90.500 | 93.800 | 93.800 | 11,000 |
| 2024-08-07 | 94.200 | 94.200 | 89.500 | 92.500 | 92.500 | 53,000 |
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.