Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan · Delayed Price · Currency is TWD 82.30
0.00 (0.00%)
Jun 18, 2026, 12:15 PM CST
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 82.40 | 82.40 | 82.30 | 82.30 | 82.30 | - | 2,026 |
| Jun 17, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | 1,000 |
| Jun 16, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.12% | 2,092 |
| Jun 15, 2026 | 82.10 | 82.20 | 82.10 | 82.20 | 82.20 | 0.24% | 2,098 |
| Jun 12, 2026 | 82.40 | 82.50 | 82.00 | 82.00 | 82.00 | -0.61% | 3,100 |
| Jun 11, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | - | 6,190 |
| Jun 10, 2026 | 82.70 | 82.70 | 82.40 | 82.50 | 82.50 | -0.60% | 4,621 |
| Jun 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.97% | 1,170 |
| Jun 8, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 1,011 |
| Jun 5, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 5,023 |
| Jun 4, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 4,007 |
| Jun 3, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 3,594 |
| Jun 2, 2026 | 81.30 | 81.40 | 81.30 | 81.40 | 81.40 | 0.12% | 4,296 |
| Jun 1, 2026 | 81.00 | 82.70 | 81.00 | 81.30 | 81.30 | -2.05% | 6,324 |
| May 29, 2026 | 82.80 | 83.00 | 82.80 | 83.00 | 83.00 | 0.73% | 6,101 |
| May 28, 2026 | 82.50 | 82.50 | 82.20 | 82.40 | 82.40 | 0.24% | 3,020 |
| May 27, 2026 | 82.20 | 82.80 | 82.20 | 82.20 | 82.20 | - | 26,302 |
| May 26, 2026 | 82.10 | 82.20 | 82.10 | 82.20 | 82.20 | - | 4,208 |
| May 22, 2026 | 82.20 | 82.20 | 82.10 | 82.20 | 82.20 | - | 4,850 |
| May 21, 2026 | 82.20 | 82.60 | 82.20 | 82.20 | 82.20 | 0.24% | 8,172 |
| May 15, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 1,049 |
| May 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.00% | 1,504 |
| May 12, 2026 | 81.20 | 81.20 | 80.20 | 80.20 | 80.20 | -1.11% | 5,240 |
| May 11, 2026 | 81.50 | 81.50 | 81.10 | 81.10 | 81.10 | -0.12% | 5,651 |
| May 8, 2026 | 81.90 | 81.90 | 81.20 | 81.20 | 81.20 | 2.78% | 5,023 |
| May 6, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -3.07% | 2,240 |
| May 5, 2026 | 81.20 | 81.50 | 81.20 | 81.50 | 81.50 | -0.61% | 6,913 |
| May 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.86% | 1,132 |
| Apr 29, 2026 | 81.70 | 81.70 | 81.30 | 81.30 | 81.30 | -0.49% | 3,374 |
| Apr 28, 2026 | 82.20 | 82.20 | 81.70 | 81.70 | 81.70 | 0.86% | 2,015 |
| Apr 27, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 1.38% | 11,191 |
| Apr 23, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.62% | 4,326 |
| Apr 22, 2026 | 81.00 | 81.00 | 79.90 | 80.40 | 80.40 | -0.74% | 4,898 |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | 4,242 |
| Apr 20, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -0.63% | 12,488 |
| Apr 17, 2026 | 80.40 | 80.50 | 79.00 | 79.00 | 79.00 | -1.74% | 17,513 |
| Apr 16, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.12% | 2,404 |
| Apr 15, 2026 | 80.60 | 80.60 | 80.30 | 80.30 | 80.30 | -0.50% | 6,296 |
| Apr 14, 2026 | 82.00 | 82.30 | 80.70 | 80.70 | 80.70 | -1.47% | 22,279 |
| Apr 13, 2026 | 81.90 | 82.30 | 81.90 | 81.90 | 81.90 | -1.33% | 10,063 |
| Apr 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 3,310 |
| Apr 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,276 |
| Apr 7, 2026 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | -0.61% | 10,034 |
| Apr 2, 2026 | 82.90 | 82.90 | 82.50 | 82.50 | 82.50 | -0.48% | 5,010 |
| Apr 1, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - | 5,489 |
| Mar 31, 2026 | 81.80 | 82.90 | 81.80 | 82.90 | 82.90 | 1.10% | 6,188 |
| Mar 30, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.80% | 9,154 |
| Mar 27, 2026 | 82.90 | 83.50 | 82.90 | 83.50 | 83.50 | 0.72% | 6,356 |
| Mar 26, 2026 | 85.10 | 85.10 | 82.20 | 82.90 | 82.90 | 2.27% | 34,463 |
| Mar 25, 2026 | 91.50 | 91.50 | 87.30 | 88.10 | 81.06 | -3.61% | 89,750 |