Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan · Delayed Price · Currency is TWD 84.30
+1.00 (1.20%)
Aug 12, 2025, 1:30 PM CST
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 84.80 | 84.80 | 83.50 | 84.30 | 84.30 | 1.20% | 17,000 |
| Aug 11, 2025 | 82.10 | 83.60 | 82.10 | 83.30 | 83.30 | 1.59% | 25,737 |
| Aug 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | 3,094 |
| Aug 7, 2025 | 82.10 | 82.20 | 82.10 | 82.20 | 82.20 | -0.12% | 2,618 |
| Aug 6, 2025 | 82.20 | 83.50 | 82.00 | 82.30 | 82.30 | 2.49% | 31,664 |
| Aug 5, 2025 | 80.20 | 80.30 | 80.20 | 80.30 | 80.30 | 0.12% | 7,228 |
| Aug 4, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 1,110 |
| Aug 1, 2025 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | - | 4,283 |
| Jul 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.37% | 1,083 |
| Jul 30, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.63% | 3,162 |
| Jul 29, 2025 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | -0.37% | 2,127 |
| Jul 28, 2025 | 79.90 | 80.30 | 79.90 | 80.30 | 80.30 | 0.37% | 3,020 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.13% | 13,258 |
| Jul 24, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.12% | 1,008 |
| Jul 23, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 0.25% | 4,198 |
| Jul 22, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 3,604 |
| Jul 21, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | 2,000 |
| Jul 18, 2025 | 79.80 | 80.00 | 79.50 | 80.00 | 80.00 | -0.12% | 6,000 |
| Jul 17, 2025 | 80.90 | 80.90 | 79.10 | 80.10 | 80.10 | 1.26% | 7,064 |
| Jul 16, 2025 | 79.10 | 79.20 | 79.10 | 79.10 | 79.10 | - | 4,624 |
| Jul 15, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | - |
| Jul 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.13% | 1,736 |
| Jul 11, 2025 | 80.30 | 80.30 | 79.10 | 79.20 | 79.20 | 0.13% | 9,977 |
| Jul 10, 2025 | 78.90 | 79.10 | 78.90 | 79.10 | 79.10 | 0.25% | 3,600 |
| Jul 9, 2025 | 79.10 | 79.30 | 78.90 | 78.90 | 78.90 | -0.13% | 5,350 |
| Jul 8, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -0.25% | 12,020 |
| Jul 7, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 2,806 |
| Jul 4, 2025 | 79.00 | 79.20 | 79.00 | 79.20 | 79.20 | 0.25% | 2,213 |
| Jul 3, 2025 | 79.40 | 79.80 | 79.00 | 79.00 | 79.00 | -0.50% | 14,306 |
| Jul 2, 2025 | 79.30 | 79.40 | 79.30 | 79.40 | 79.40 | - | 3,248 |
| Jul 1, 2025 | 79.30 | 79.40 | 79.30 | 79.40 | 79.40 | 0.13% | 4,124 |
| Jun 30, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 3,002 |
| Jun 27, 2025 | 79.60 | 79.60 | 79.10 | 79.30 | 79.30 | -0.38% | 8,160 |
| Jun 26, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 1,006 |
| Jun 25, 2025 | 79.30 | 79.60 | 79.30 | 79.60 | 79.60 | 0.76% | 3,007 |
| Jun 24, 2025 | 78.90 | 80.90 | 78.90 | 79.00 | 79.00 | 0.13% | 4,039 |
| Jun 23, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.13% | 1,227 |
| Jun 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | 1,096 |
| Jun 19, 2025 | 80.90 | 80.90 | 80.00 | 80.00 | 80.00 | -1.11% | 10,050 |
| Jun 18, 2025 | 80.90 | 81.90 | 80.30 | 80.90 | 80.90 | 0.12% | 22,102 |
| Jun 17, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | 2,070 |
| Jun 16, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.12% | 1,252 |
| Jun 13, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Jun 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Jun 11, 2025 | 80.90 | 81.00 | 80.90 | 80.90 | 80.90 | 0.12% | 3,043 |
| Jun 10, 2025 | 80.50 | 80.80 | 80.50 | 80.80 | 80.80 | 0.37% | 5,050 |
| Jun 9, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 4,013 |
| Jun 6, 2025 | 80.40 | 80.50 | 80.40 | 80.50 | 80.50 | 0.12% | 8,014 |
| Jun 5, 2025 | 80.90 | 80.90 | 80.40 | 80.40 | 80.40 | -0.50% | 6,000 |
| Jun 4, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | - |