Lai Yih Footwear Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 452.00 | 473.00 | 446.50 | 448.50 | 413.55 | 1,312,061 |
| 2025-01-22 | 480.00 | 501.00 | 477.00 | 495.00 | 456.43 | 1,266,507 |
| 2025-01-21 | 480.00 | 496.00 | 469.50 | 471.50 | 434.76 | 1,418,962 |
| 2025-01-20 | 477.00 | 487.50 | 466.00 | 482.00 | 444.44 | 1,024,530 |
| 2025-01-17 | 503.00 | 504.00 | 460.00 | 474.00 | 437.06 | 2,152,673 |
| 2025-01-16 | 500.00 | 535.00 | 496.00 | 498.50 | 459.65 | 2,220,453 |
| 2025-01-15 | 512.00 | 538.00 | 492.50 | 494.00 | 455.50 | 3,859,160 |
| 2025-01-14 | 445.50 | 489.50 | 445.50 | 489.50 | 451.35 | 3,504,007 |
| 2025-01-13 | 434.00 | 448.00 | 423.50 | 445.00 | 410.32 | 2,610,518 |
| 2025-01-10 | 416.50 | 430.00 | 411.50 | 430.00 | 396.49 | 749,536 |
| 2025-01-09 | 420.00 | 430.50 | 406.00 | 415.00 | 382.66 | 1,026,593 |
| 2025-01-08 | 402.00 | 426.50 | 399.50 | 424.00 | 390.96 | 1,830,955 |
| 2025-01-07 | 400.50 | 406.00 | 396.00 | 398.50 | 367.45 | 911,407 |
| 2025-01-06 | 390.00 | 403.00 | 390.00 | 397.00 | 366.06 | 702,444 |
| 2025-01-03 | 384.00 | 387.00 | 382.00 | 385.50 | 355.46 | 300,540 |
| 2025-01-02 | 385.00 | 386.50 | 380.00 | 383.00 | 353.15 | 195,991 |
| 2024-12-31 | 380.00 | 382.00 | 377.00 | 380.50 | 350.85 | 251,574 |
| 2024-12-30 | 380.00 | 384.50 | 378.50 | 382.50 | 352.69 | 302,269 |
| 2024-12-27 | 377.50 | 386.00 | 376.00 | 378.00 | 348.54 | 333,297 |
| 2024-12-26 | 379.00 | 381.50 | 377.00 | 377.00 | 347.62 | 1,155,595 |
| 2024-12-25 | 382.50 | 384.00 | 379.50 | 380.50 | 350.85 | 85,744 |
| 2024-12-24 | 382.50 | 382.50 | 379.00 | 379.00 | 349.47 | 970,513 |
| 2024-12-23 | 389.50 | 389.50 | 382.50 | 382.50 | 352.69 | 173,399 |
| 2024-12-20 | 392.50 | 392.50 | 380.00 | 387.50 | 357.30 | 3,357,918 |
| 2024-12-19 | 393.00 | 396.00 | 386.50 | 387.00 | 356.84 | 362,706 |
| 2024-12-18 | 390.50 | 394.00 | 381.50 | 394.00 | 363.30 | 816,015 |
| 2024-12-17 | 391.00 | 394.50 | 387.50 | 390.50 | 360.07 | 432,956 |
| 2024-12-16 | 392.00 | 392.00 | 386.50 | 386.50 | 356.38 | 394,964 |
| 2024-12-13 | 375.50 | 385.00 | 375.50 | 382.00 | 352.23 | 505,189 |
| 2024-12-12 | 394.00 | 399.50 | 386.00 | 386.00 | 355.92 | 534,722 |
| 2024-12-11 | 391.00 | 394.50 | 385.00 | 390.50 | 360.07 | 462,755 |
| 2024-12-10 | 389.00 | 391.00 | 386.00 | 386.00 | 355.92 | 258,403 |
| 2024-12-09 | 398.00 | 402.50 | 386.50 | 388.50 | 358.23 | 954,141 |
| 2024-12-06 | 408.50 | 414.50 | 390.00 | 395.50 | 364.68 | 876,003 |
| 2024-12-05 | 411.50 | 418.00 | 402.50 | 408.50 | 376.67 | 491,927 |
| 2024-12-04 | 405.00 | 435.50 | 398.50 | 411.50 | 379.43 | 3,147,126 |
| 2024-12-03 | 394.50 | 407.00 | 394.50 | 401.00 | 369.75 | 882,615 |
| 2024-12-02 | 395.00 | 399.00 | 390.00 | 391.50 | 360.99 | 355,530 |
| 2024-11-29 | 388.50 | 392.00 | 380.00 | 392.00 | 361.45 | 575,807 |
| 2024-11-28 | 369.50 | 389.00 | 367.50 | 388.50 | 358.23 | 1,627,490 |
| 2024-11-27 | 386.50 | 389.00 | 364.50 | 364.50 | 336.10 | 1,224,223 |
| 2024-11-26 | 408.00 | 408.00 | 383.00 | 386.00 | 355.92 | 1,259,341 |
| 2024-11-25 | 400.00 | 407.00 | 395.50 | 398.00 | 366.99 | 1,896,990 |
| 2024-11-22 | 398.00 | 400.00 | 395.00 | 399.00 | 367.91 | 473,177 |
| 2024-11-21 | 392.50 | 401.00 | 390.50 | 398.00 | 366.99 | 1,178,722 |
| 2024-11-20 | 385.00 | 389.50 | 382.50 | 389.50 | 359.15 | 307,017 |
| 2024-11-19 | 389.50 | 391.00 | 381.00 | 384.00 | 354.08 | 422,441 |
| 2024-11-18 | 384.00 | 388.00 | 375.50 | 388.00 | 357.76 | 802,833 |
| 2024-11-15 | 394.00 | 394.00 | 378.00 | 378.00 | 348.54 | 583,789 |
| 2024-11-14 | 405.00 | 405.00 | 385.00 | 387.00 | 356.84 | 996,066 |
| 2024-11-13 | 387.00 | 396.00 | 378.00 | 396.00 | 365.14 | 911,730 |
| 2024-11-12 | 393.00 | 404.00 | 383.50 | 384.00 | 354.08 | 1,028,384 |
| 2024-11-11 | 406.50 | 414.50 | 394.00 | 394.50 | 363.76 | 888,590 |
| 2024-11-08 | 401.00 | 406.00 | 396.50 | 403.00 | 371.60 | 448,436 |
| 2024-11-07 | 414.00 | 414.00 | 396.50 | 402.00 | 370.67 | 728,636 |
| 2024-11-06 | 397.50 | 405.00 | 393.50 | 400.50 | 369.29 | 311,696 |
| 2024-11-05 | 399.00 | 403.50 | 393.50 | 395.00 | 364.22 | 326,780 |
| 2024-11-04 | 391.00 | 400.00 | 390.50 | 396.00 | 365.14 | 392,264 |
| 2024-11-01 | 391.00 | 402.00 | 390.00 | 390.50 | 360.07 | 520,265 |
| 2024-10-30 | 407.50 | 407.50 | 395.00 | 398.50 | 367.45 | 482,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 8.9678 TWD |
| 2025-06-26 | 9.0000 TWD |
| 2024-07-17 | 4.4106 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.