Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan · Delayed Price · Currency is TWD 89.20
+0.20 (0.22%)
Dec 31, 2025, 1:21 PM CST
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 89.10 | 89.80 | 89.10 | 89.20 | 89.20 | 0.22% | 3,070 |
| Dec 30, 2025 | 89.90 | 90.50 | 89.00 | 89.00 | 89.00 | - | 18,158 |
| Dec 29, 2025 | 89.90 | 89.90 | 89.00 | 89.00 | 89.00 | -1.55% | 8,135 |
| Dec 26, 2025 | 90.60 | 90.60 | 90.40 | 90.40 | 90.40 | -0.55% | 2,005 |
| Dec 24, 2025 | 90.50 | 90.90 | 90.50 | 90.90 | 90.90 | -0.22% | 2,000 |
| Dec 23, 2025 | 90.00 | 91.10 | 90.00 | 91.10 | 91.10 | 0.89% | 10,068 |
| Dec 22, 2025 | 91.00 | 91.00 | 90.30 | 90.30 | 90.30 | -0.44% | 12,181 |
| Dec 19, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - | 3,132 |
| Dec 18, 2025 | 90.50 | 90.70 | 90.50 | 90.70 | 90.70 | 0.22% | 4,064 |
| Dec 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.44% | 1,000 |
| Dec 16, 2025 | 90.60 | 90.80 | 90.00 | 90.10 | 90.10 | -0.88% | 16,062 |
| Dec 15, 2025 | 90.30 | 90.90 | 90.30 | 90.90 | 90.90 | -0.55% | 6,288 |
| Dec 12, 2025 | 91.30 | 91.40 | 91.30 | 91.40 | 91.40 | 0.11% | 4,068 |
| Dec 11, 2025 | 90.40 | 91.50 | 90.40 | 91.30 | 91.30 | -0.33% | 11,173 |
| Dec 10, 2025 | 91.10 | 91.60 | 91.00 | 91.60 | 91.60 | -0.54% | 20,767 |
| Dec 9, 2025 | 91.90 | 92.50 | 91.50 | 92.10 | 92.10 | 0.22% | 6,021 |
| Dec 8, 2025 | 91.50 | 91.90 | 91.50 | 91.90 | 91.90 | -0.11% | 4,011 |
| Dec 5, 2025 | 91.90 | 92.00 | 91.90 | 92.00 | 92.00 | -0.11% | 4,185 |
| Dec 4, 2025 | 91.90 | 92.10 | 91.90 | 92.10 | 92.10 | - | 4,536 |
| Dec 3, 2025 | 91.80 | 92.10 | 91.80 | 92.10 | 92.10 | 0.11% | 4,414 |
| Dec 2, 2025 | 92.00 | 92.00 | 91.70 | 92.00 | 92.00 | - | 8,002 |
| Dec 1, 2025 | 92.60 | 92.70 | 91.90 | 92.00 | 92.00 | 0.11% | 4,010 |
| Nov 28, 2025 | 91.60 | 91.90 | 91.60 | 91.90 | 91.90 | - | 5,467 |
| Nov 27, 2025 | 91.80 | 91.90 | 91.60 | 91.90 | 91.90 | 0.11% | 5,152 |
| Nov 26, 2025 | 91.10 | 92.00 | 91.10 | 91.80 | 91.80 | - | 5,620 |
| Nov 25, 2025 | 93.40 | 93.40 | 91.80 | 91.80 | 91.80 | 0.11% | 6,121 |
| Nov 24, 2025 | 91.30 | 91.70 | 91.30 | 91.70 | 91.70 | - | 5,065 |
| Nov 21, 2025 | 91.40 | 91.70 | 91.40 | 91.70 | 91.70 | -0.11% | 2,000 |
| Nov 20, 2025 | 91.60 | 91.80 | 91.60 | 91.80 | 91.80 | -0.22% | 2,135 |
| Nov 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.76% | 2,540 |
| Nov 18, 2025 | 92.80 | 92.90 | 92.50 | 92.70 | 92.70 | 1.31% | 6,060 |
| Nov 17, 2025 | 91.20 | 92.00 | 91.20 | 91.50 | 91.50 | 0.44% | 12,225 |
| Nov 14, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.65% | 7,279 |
| Nov 13, 2025 | 91.50 | 91.70 | 91.50 | 91.70 | 91.70 | 0.77% | 5,061 |
| Nov 12, 2025 | 89.30 | 91.10 | 89.30 | 91.00 | 91.00 | 0.66% | 11,045 |
| Nov 11, 2025 | 91.60 | 92.00 | 90.40 | 90.40 | 90.40 | -0.66% | 53,186 |
| Nov 10, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.67% | 58,311 |
| Nov 7, 2025 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | -2.91% | 31,994 |
| Nov 6, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - | 5,490 |
| Nov 5, 2025 | 96.70 | 97.00 | 96.00 | 96.30 | 96.30 | 0.31% | 12,532 |
| Nov 4, 2025 | 95.90 | 96.00 | 95.90 | 96.00 | 96.00 | 0.21% | 4,768 |
| Nov 3, 2025 | 95.30 | 95.90 | 95.30 | 95.80 | 95.80 | 0.84% | 12,016 |
| 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% | 7,335 |
| 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 |