Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan · Delayed Price · Currency is TWD 95.00
+0.10 (0.11%)
Oct 31, 2025, 12:51 PM CST
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95.00 | 95.00 | 94.90 | 95.00 | 95.00 | 0.11% | 4,470 |
| Oct 30, 2025 | 94.30 | 94.90 | 94.30 | 94.90 | 94.90 | 1.17% | 7,325 |
| Oct 29, 2025 | 93.40 | 93.90 | 93.40 | 93.80 | 93.80 | 0.43% | 8,097 |
| Oct 28, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 1.08% | 2,104 |
| Oct 27, 2025 | 92.20 | 92.40 | 92.20 | 92.40 | 92.40 | 0.22% | 9,287 |
| Oct 23, 2025 | 92.10 | 92.20 | 92.10 | 92.20 | 92.20 | - | 3,100 |
| Oct 22, 2025 | 93.40 | 93.40 | 92.10 | 92.20 | 92.20 | 0.11% | 5,170 |
| Oct 21, 2025 | 92.00 | 92.80 | 91.90 | 92.10 | 92.10 | 0.33% | 8,423 |
| Oct 20, 2025 | 92.90 | 92.90 | 91.70 | 91.80 | 91.80 | 0.22% | 8,650 |
| Oct 17, 2025 | 91.70 | 92.20 | 91.60 | 91.60 | 91.60 | 0.11% | 14,296 |
| Oct 16, 2025 | 91.20 | 92.70 | 91.20 | 91.50 | 91.50 | 0.33% | 13,041 |
| Oct 15, 2025 | 91.20 | 91.40 | 91.20 | 91.20 | 91.20 | -0.22% | 9,580 |
| Oct 14, 2025 | 92.90 | 92.90 | 91.40 | 91.40 | 91.40 | 0.11% | 8,360 |
| Oct 13, 2025 | 90.70 | 91.60 | 90.70 | 91.30 | 91.30 | 0.77% | 8,823 |
| Oct 9, 2025 | 90.80 | 90.90 | 90.40 | 90.60 | 90.60 | -0.33% | 11,516 |
| Oct 8, 2025 | 90.70 | 91.20 | 90.70 | 90.90 | 90.90 | -0.11% | 15,529 |
| Oct 7, 2025 | 91.00 | 91.40 | 91.00 | 91.00 | 91.00 | -0.22% | 7,324 |
| Oct 3, 2025 | 91.10 | 91.30 | 90.50 | 91.20 | 91.20 | - | 8,600 |
| Oct 2, 2025 | 91.20 | 91.20 | 91.00 | 91.20 | 91.20 | -0.33% | 4,413 |
| Oct 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 3,128 |
| Sep 30, 2025 | 93.00 | 94.00 | 91.30 | 91.50 | 91.50 | 0.33% | 6,445 |
| Sep 29, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - | - |
| Sep 26, 2025 | 90.70 | 91.20 | 90.70 | 91.20 | 91.20 | - | 2,084 |
| Sep 25, 2025 | 91.20 | 91.50 | 91.20 | 91.20 | 91.20 | -0.33% | 4,000 |
| Sep 24, 2025 | 91.20 | 91.50 | 91.20 | 91.50 | 91.50 | - | 4,053 |
| Sep 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 1,022 |
| Sep 22, 2025 | 91.30 | 91.50 | 91.30 | 91.50 | 91.50 | - | 2,199 |
| Sep 19, 2025 | 91.10 | 91.50 | 91.10 | 91.50 | 91.50 | 0.11% | 3,816 |
| Sep 18, 2025 | 91.50 | 91.50 | 91.30 | 91.40 | 91.40 | -0.11% | 5,154 |
| Sep 17, 2025 | 91.30 | 91.50 | 91.30 | 91.50 | 91.50 | - | 3,124 |
| Sep 16, 2025 | 91.50 | 91.50 | 91.20 | 91.50 | 91.50 | - | 7,238 |
| Sep 15, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | -0.22% | 16,191 |
| Sep 12, 2025 | 91.80 | 92.00 | 91.70 | 91.70 | 91.70 | 0.22% | 6,109 |
| Sep 11, 2025 | 91.80 | 91.80 | 91.50 | 91.50 | 91.50 | -0.33% | 6,044 |
| Sep 10, 2025 | 94.00 | 94.00 | 91.80 | 91.80 | 91.80 | -0.33% | 7,025 |
| Sep 9, 2025 | 91.80 | 92.10 | 91.80 | 92.10 | 92.10 | 0.11% | 3,065 |
| Sep 8, 2025 | 92.40 | 92.40 | 92.00 | 92.00 | 92.00 | -0.43% | 2,448 |
| Sep 5, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.22% | 2,022 |
| Sep 4, 2025 | 92.30 | 92.90 | 92.30 | 92.60 | 92.60 | -0.22% | 9,029 |
| Sep 3, 2025 | 92.40 | 92.80 | 92.30 | 92.80 | 92.80 | - | 7,034 |
| Sep 2, 2025 | 92.30 | 92.80 | 92.10 | 92.80 | 92.80 | 0.32% | 7,020 |
| Sep 1, 2025 | 92.80 | 92.80 | 92.10 | 92.50 | 92.50 | -1.60% | 19,501 |
| Aug 29, 2025 | 94.10 | 94.20 | 94.00 | 94.00 | 94.00 | -0.42% | 6,153 |
| Aug 28, 2025 | 94.40 | 94.70 | 94.40 | 94.40 | 94.40 | 0.32% | 6,128 |
| Aug 27, 2025 | 94.30 | 94.30 | 94.10 | 94.10 | 94.10 | -0.21% | 7,364 |
| Aug 26, 2025 | 95.10 | 95.10 | 94.30 | 94.30 | 94.30 | -1.26% | 10,306 |
| Aug 25, 2025 | 96.10 | 96.10 | 95.50 | 95.50 | 95.50 | 0.53% | 9,708 |
| Aug 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 21, 2025 | 95.00 | 95.00 | 94.60 | 95.00 | 95.00 | - | 11,676 |
| Aug 20, 2025 | 96.50 | 97.00 | 95.00 | 95.00 | 95.00 | -1.55% | 18,901 |