Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan · Delayed Price · Currency is TWD 92.40
-0.20 (-0.22%)
Sep 5, 2025, 11:55 AM CST
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 97.20 | 97.30 | 96.40 | 96.50 | 96.50 | -1.83% | 55,917 |
| Aug 18, 2025 | 97.00 | 98.30 | 96.90 | 98.30 | 98.30 | 1.55% | 32,918 |
| Aug 15, 2025 | 95.50 | 97.20 | 95.50 | 96.80 | 96.80 | 1.47% | 24,122 |
| Aug 14, 2025 | 90.70 | 96.00 | 90.70 | 95.40 | 95.40 | 7.55% | 96,655 |
| Aug 13, 2025 | 84.30 | 88.70 | 84.00 | 88.70 | 88.70 | 5.22% | 50,302 |
| 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 |