Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,885.94 +53.94 (+0.09%) CMC Crypto 200
1,261.69 -96.32 (-7.09%)
Lih Tai Construction Enterprise Co., Ltd. (5520.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 86.40 | 87.50 | 85.90 | 86.80 | 86.80 | 40,000 |
| 09 May 2024 | 83.80 | 87.20 | 82.90 | 85.40 | 85.40 | 81,000 |
| 08 May 2024 | 82.60 | 84.50 | 81.40 | 83.30 | 83.30 | 73,000 |
| 07 May 2024 | 82.00 | 82.00 | 81.00 | 81.10 | 81.10 | 15,000 |
| 06 May 2024 | 81.00 | 82.40 | 80.60 | 81.40 | 81.40 | 42,000 |
| 03 May 2024 | 80.50 | 81.00 | 80.30 | 80.50 | 80.50 | 21,000 |
| 02 May 2024 | 79.50 | 80.60 | 79.30 | 80.40 | 80.40 | 39,000 |
| 30 Apr 2024 | 79.20 | 79.50 | 79.20 | 79.40 | 79.40 | 3,000 |
| 29 Apr 2024 | 79.20 | 79.70 | 79.20 | 79.70 | 79.70 | 11,000 |
| 26 Apr 2024 | 78.80 | 79.50 | 78.80 | 79.20 | 79.20 | 4,000 |
| 25 Apr 2024 | 79.30 | 79.30 | 78.60 | 78.80 | 78.80 | 27,000 |
| 24 Apr 2024 | 79.40 | 80.20 | 79.40 | 79.40 | 79.40 | 9,000 |
| 23 Apr 2024 | 79.50 | 79.50 | 79.30 | 79.30 | 79.30 | 16,000 |
| 22 Apr 2024 | 79.30 | 80.20 | 79.30 | 79.40 | 79.40 | 15,000 |
| 19 Apr 2024 | 79.50 | 79.80 | 79.10 | 79.10 | 79.10 | 8,000 |
| 18 Apr 2024 | 78.40 | 80.00 | 78.40 | 79.50 | 79.50 | 9,000 |
| 17 Apr 2024 | 79.00 | 79.00 | 78.40 | 78.40 | 78.40 | 23,000 |
| 16 Apr 2024 | 79.30 | 79.30 | 79.00 | 79.00 | 79.00 | 10,000 |
| 15 Apr 2024 | 79.30 | 80.00 | 79.30 | 80.00 | 80.00 | 30,000 |
| 12 Apr 2024 | 79.30 | 79.50 | 79.30 | 79.30 | 79.30 | 9,000 |
| 11 Apr 2024 | 79.60 | 79.70 | 79.20 | 79.30 | 79.30 | 17,000 |
| 10 Apr 2024 | 80.00 | 80.20 | 79.60 | 79.60 | 79.60 | 16,000 |
| 09 Apr 2024 | 79.60 | 80.10 | 79.60 | 80.10 | 80.10 | 7,000 |
| 08 Apr 2024 | 79.00 | 79.90 | 79.00 | 79.30 | 79.30 | 15,000 |
| 03 Apr 2024 | 78.80 | 78.90 | 78.80 | 78.80 | 78.80 | 7,000 |
| 02 Apr 2024 | 79.00 | 79.00 | 78.40 | 78.80 | 78.80 | 13,000 |
| 01 Apr 2024 | 77.60 | 80.00 | 77.60 | 78.10 | 78.10 | 12,000 |
| 29 Mar 2024 | 77.70 | 77.80 | 77.50 | 77.50 | 77.50 | 12,000 |
| 28 Mar 2024 | 80.10 | 80.10 | 77.10 | 77.50 | 77.50 | 38,000 |
| 27 Mar 2024 | 79.70 | 80.40 | 79.60 | 79.70 | 79.70 | 14,000 |
| 26 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 22 Mar 2024 | 80.80 | 80.80 | 79.30 | 79.50 | 79.50 | 19,000 |
| 21 Mar 2024 | 81.40 | 81.40 | 80.00 | 80.10 | 80.10 | 31,000 |
| 20 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 20 Mar 2024 | 4.6 Dividend | |||||
| 19 Mar 2024 | 82.70 | 90.40 | 82.70 | 90.00 | 85.40 | 246,000 |
| 18 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 76.20 | - |
| 15 Mar 2024 | 80.00 | 80.50 | 79.80 | 80.30 | 76.20 | 28,000 |
| 14 Mar 2024 | 79.90 | 80.30 | 79.60 | 80.10 | 76.01 | 14,000 |
| 13 Mar 2024 | 81.00 | 81.00 | 79.50 | 80.00 | 75.91 | 33,000 |
| 12 Mar 2024 | 80.10 | 81.30 | 80.10 | 80.70 | 76.58 | 37,000 |
| 11 Mar 2024 | 79.50 | 80.10 | 79.50 | 80.10 | 76.01 | 19,000 |
| 08 Mar 2024 | 81.50 | 81.50 | 80.80 | 80.80 | 76.67 | 20,000 |
| 07 Mar 2024 | 81.00 | 81.50 | 80.70 | 81.50 | 77.33 | 24,000 |
| 06 Mar 2024 | 79.80 | 80.90 | 79.80 | 80.90 | 76.77 | 16,000 |
| 05 Mar 2024 | 81.20 | 81.20 | 79.00 | 79.70 | 75.63 | 50,000 |
| 04 Mar 2024 | 79.50 | 79.50 | 78.40 | 78.80 | 74.77 | 12,000 |
| 01 Mar 2024 | 78.60 | 79.00 | 78.20 | 78.30 | 74.30 | 12,000 |
| 29 Feb 2024 | 77.20 | 80.90 | 77.20 | 78.20 | 74.20 | 34,000 |
| 27 Feb 2024 | 77.20 | 77.20 | 76.80 | 77.00 | 73.06 | 5,000 |
| 26 Feb 2024 | 76.80 | 77.00 | 76.70 | 76.70 | 72.78 | 7,000 |
| 23 Feb 2024 | 76.00 | 76.60 | 76.00 | 76.60 | 72.68 | 6,000 |
| 22 Feb 2024 | 76.50 | 76.50 | 76.30 | 76.30 | 72.40 | 5,000 |
| 21 Feb 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 72.59 | 8,000 |
| 20 Feb 2024 | 76.20 | 76.30 | 76.00 | 76.00 | 72.12 | 4,000 |
| 19 Feb 2024 | 75.80 | 76.50 | 75.80 | 76.20 | 72.31 | 12,000 |
| 16 Feb 2024 | 77.20 | 77.20 | 75.50 | 75.50 | 71.64 | 9,000 |
| 15 Feb 2024 | 73.20 | 76.00 | 73.20 | 75.00 | 71.17 | 12,000 |
| 05 Feb 2024 | 75.00 | 75.60 | 74.90 | 75.30 | 71.45 | 7,000 |
| 02 Feb 2024 | 74.70 | 76.30 | 74.70 | 74.80 | 70.98 | 7,000 |
| 01 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 70.88 | 1,000 |
| 31 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.79 | 1,000 |
| 30 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.79 | 1,000 |
| 29 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.79 | 2,000 |
| 26 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.79 | 1,000 |
| 25 Jan 2024 | 74.60 | 74.70 | 74.60 | 74.60 | 70.79 | 3,000 |
| 24 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.79 | 1,000 |
| 23 Jan 2024 | 74.70 | 74.70 | 74.60 | 74.60 | 70.79 | 2,000 |
| 22 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 70.98 | 1,000 |
| 19 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 70.98 | 1,000 |
| 18 Jan 2024 | 75.60 | 75.60 | 74.70 | 74.80 | 70.98 | 27,000 |
| 17 Jan 2024 | 76.30 | 76.30 | 75.60 | 75.60 | 71.74 | 15,000 |
| 16 Jan 2024 | 76.50 | 76.50 | 76.30 | 76.30 | 72.40 | 2,000 |
| 15 Jan 2024 | 76.90 | 76.90 | 76.50 | 76.50 | 72.59 | 17,000 |
| 12 Jan 2024 | 76.10 | 76.80 | 76.10 | 76.80 | 72.87 | 5,000 |
| 11 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 72.21 | 2,000 |
| 10 Jan 2024 | 76.40 | 76.40 | 76.00 | 76.00 | 72.12 | 15,000 |
| 09 Jan 2024 | 76.50 | 79.20 | 76.30 | 76.50 | 72.59 | 13,000 |
| 08 Jan 2024 | 76.50 | 76.60 | 76.40 | 76.40 | 72.50 | 8,000 |
| 05 Jan 2024 | 76.50 | 76.50 | 76.20 | 76.50 | 72.59 | 15,000 |
| 04 Jan 2024 | 76.50 | 76.50 | 76.30 | 76.50 | 72.59 | 5,000 |
| 03 Jan 2024 | 76.70 | 76.70 | 76.50 | 76.50 | 72.59 | 6,000 |
| 02 Jan 2024 | 76.80 | 77.30 | 76.70 | 76.80 | 72.87 | 7,000 |
| 29 Dec 2023 | 76.70 | 76.80 | 76.70 | 76.80 | 72.87 | 19,000 |
| 28 Dec 2023 | 76.70 | 76.80 | 76.70 | 76.80 | 72.87 | 3,000 |
| 27 Dec 2023 | 76.80 | 76.80 | 76.70 | 76.70 | 72.78 | 3,000 |
| 26 Dec 2023 | 76.40 | 76.80 | 76.40 | 76.80 | 72.87 | 2,000 |
| 25 Dec 2023 | 77.00 | 77.00 | 76.10 | 76.20 | 72.31 | 12,000 |
| 22 Dec 2023 | 76.60 | 77.00 | 76.60 | 77.00 | 73.06 | 3,000 |
| 21 Dec 2023 | 76.40 | 78.50 | 76.40 | 77.10 | 73.16 | 12,000 |
| 20 Dec 2023 | 77.20 | 77.20 | 77.00 | 77.00 | 73.06 | 3,000 |
| 19 Dec 2023 | 77.90 | 77.90 | 76.30 | 77.10 | 73.16 | 8,000 |
| 18 Dec 2023 | 76.80 | 78.10 | 76.80 | 77.00 | 73.06 | 4,000 |
| 15 Dec 2023 | 76.30 | 79.20 | 76.30 | 76.50 | 72.59 | 7,000 |
| 14 Dec 2023 | 76.60 | 76.90 | 75.70 | 76.30 | 72.40 | 23,000 |
| 13 Dec 2023 | 75.00 | 77.30 | 75.00 | 76.40 | 72.50 | 17,000 |
| 12 Dec 2023 | 81.30 | 81.30 | 74.50 | 79.00 | 74.96 | 85,000 |
| 11 Dec 2023 | 76.60 | 79.50 | 74.40 | 79.50 | 75.44 | 89,000 |
| 08 Dec 2023 | 72.50 | 73.80 | 72.20 | 72.30 | 68.60 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.