Li Ming Development Construction Co., Ltd. (TPEX:6212)
Taiwan · Delayed Price · Currency is TWD 39.90
-0.10 (-0.25%)
Aug 12, 2025, 1:30 PM CST
TPEX:6212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 39.55 | 40.10 | 39.10 | 39.90 | 39.90 | -0.25% | 19,009 |
| Aug 11, 2025 | 40.40 | 40.40 | 39.95 | 40.00 | 40.00 | -0.99% | 16,108 |
| Aug 8, 2025 | 40.30 | 40.95 | 40.30 | 40.40 | 40.40 | 0.25% | 32,345 |
| Aug 7, 2025 | 40.40 | 40.40 | 40.00 | 40.30 | 40.30 | -0.25% | 42,333 |
| Aug 6, 2025 | 40.35 | 40.50 | 40.15 | 40.40 | 40.40 | 0.12% | 18,014 |
| Aug 5, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.12% | 5,024 |
| Aug 4, 2025 | 40.05 | 41.45 | 40.05 | 40.40 | 40.40 | - | 19,060 |
| Aug 1, 2025 | 40.10 | 40.55 | 39.60 | 40.40 | 40.40 | -0.49% | 10,009 |
| Jul 31, 2025 | 40.35 | 40.90 | 40.30 | 40.60 | 40.60 | 0.62% | 25,007 |
| Jul 30, 2025 | 41.10 | 41.10 | 40.30 | 40.35 | 40.35 | -2.06% | 11,023 |
| Jul 29, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | -0.36% | 12,089 |
| Jul 28, 2025 | 41.75 | 41.75 | 39.05 | 41.35 | 41.35 | -2.01% | 80,279 |
| Jul 25, 2025 | 41.25 | 42.20 | 41.25 | 42.20 | 42.20 | -0.94% | 6,134 |
| Jul 24, 2025 | 42.65 | 42.65 | 41.60 | 42.60 | 42.60 | - | 13,408 |
| Jul 23, 2025 | 42.70 | 42.70 | 42.55 | 42.60 | 42.60 | -0.23% | 9,424 |
| Jul 22, 2025 | 44.20 | 44.20 | 42.70 | 42.70 | 42.70 | -0.93% | 18,996 |
| Jul 21, 2025 | 43.40 | 43.40 | 43.10 | 43.10 | 43.10 | -0.69% | 36,351 |
| Jul 18, 2025 | 44.50 | 45.05 | 43.20 | 43.40 | 43.40 | 0.46% | 53,360 |
| Jul 17, 2025 | 44.15 | 44.15 | 43.10 | 43.20 | 43.20 | -9.34% | 17,768 |
| Jul 16, 2025 | 47.70 | 48.50 | 47.65 | 47.65 | 44.15 | 0.32% | 65,955 |
| Jul 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 44.01 | 0.64% | 2,038 |
| Jul 14, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 43.73 | -0.94% | 3,320 |
| Jul 11, 2025 | 48.00 | 48.00 | 47.65 | 47.65 | 44.15 | 0.53% | 8,000 |
| Jul 10, 2025 | 47.30 | 47.80 | 47.25 | 47.40 | 43.92 | 0.42% | 6,000 |
| Jul 9, 2025 | 47.40 | 47.85 | 47.20 | 47.20 | 43.73 | -0.42% | 12,037 |
| Jul 8, 2025 | 47.45 | 47.45 | 47.40 | 47.40 | 43.92 | -0.42% | 2,020 |
| Jul 7, 2025 | 47.95 | 47.95 | 47.45 | 47.60 | 44.10 | -0.83% | 4,574 |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 44.47 | - | 2,022 |
| Jul 3, 2025 | 48.15 | 48.15 | 48.00 | 48.00 | 44.47 | - | 4,609 |
| Jul 2, 2025 | 48.20 | 48.25 | 48.00 | 48.00 | 44.47 | -0.83% | 9,004 |
| Jul 1, 2025 | 48.35 | 48.50 | 48.35 | 48.40 | 44.84 | 0.10% | 14,503 |
| Jun 30, 2025 | 47.90 | 48.50 | 47.90 | 48.35 | 44.80 | 0.94% | 4,118 |
| Jun 27, 2025 | 47.75 | 48.65 | 47.30 | 47.90 | 44.38 | 1.81% | 12,100 |
| Jun 26, 2025 | 47.30 | 47.30 | 47.00 | 47.05 | 43.59 | - | 15,017 |
| Jun 25, 2025 | 47.55 | 47.60 | 46.05 | 47.05 | 43.59 | 1.84% | 17,026 |
| Jun 24, 2025 | 45.70 | 46.50 | 45.70 | 46.20 | 42.81 | 1.99% | 5,021 |
| Jun 23, 2025 | 47.50 | 48.25 | 45.00 | 45.30 | 41.97 | -4.73% | 49,122 |
| Jun 20, 2025 | 47.60 | 47.60 | 47.10 | 47.55 | 44.06 | -0.11% | 27,063 |
| Jun 19, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 44.10 | -1.24% | 8,006 |
| Jun 18, 2025 | 48.00 | 48.40 | 48.00 | 48.20 | 44.66 | 0.63% | 8,599 |
| Jun 17, 2025 | 48.25 | 48.45 | 47.90 | 47.90 | 44.38 | -1.34% | 19,600 |
| Jun 16, 2025 | 48.80 | 49.35 | 48.15 | 48.55 | 44.98 | -0.61% | 41,602 |
| Jun 13, 2025 | 48.75 | 51.50 | 47.05 | 48.85 | 45.26 | -0.10% | 105,504 |
| Jun 12, 2025 | 49.05 | 49.30 | 48.90 | 48.90 | 45.31 | -1.31% | 19,330 |
| Jun 11, 2025 | 49.30 | 49.80 | 49.15 | 49.55 | 45.91 | -0.50% | 8,251 |
| Jun 10, 2025 | 49.15 | 50.00 | 49.10 | 49.80 | 46.14 | 0.30% | 11,171 |
| Jun 9, 2025 | 48.85 | 50.50 | 48.85 | 49.65 | 46.00 | 0.61% | 12,242 |
| Jun 6, 2025 | 48.70 | 49.35 | 48.70 | 49.35 | 45.73 | 1.23% | 10,099 |
| Jun 5, 2025 | 49.10 | 49.15 | 48.75 | 48.75 | 45.17 | -0.51% | 10,105 |
| Jun 4, 2025 | 49.25 | 49.25 | 48.70 | 49.00 | 45.40 | - | 8,147 |