Li Hsuan Development & Construction Co., Ltd. (TPEX:6222)
Taiwan · Delayed Price · Currency is TWD 19.95
+0.65 (3.37%)
Oct 2, 2026, 1:30 PM CST
TPEX:6222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3.37% | 2,000 |
| Sep 30, 2026 | 19.40 | 20.05 | 18.95 | 19.30 | 19.30 | 2.66% | 6,025 |
| Sep 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | 1,000 |
| Sep 24, 2026 | 18.60 | 18.80 | 18.40 | 18.40 | 18.40 | 0.27% | 6,001 |
| Sep 23, 2026 | 18.95 | 18.95 | 18.35 | 18.35 | 18.35 | -3.67% | 55,001 |
| Sep 22, 2026 | 18.45 | 19.05 | 18.40 | 19.05 | 19.05 | 1.06% | 43,000 |
| Sep 21, 2026 | 19.05 | 19.30 | 18.70 | 18.85 | 18.85 | -3.83% | 40,001 |
| Sep 18, 2026 | 20.55 | 20.85 | 19.10 | 19.60 | 19.60 | 2.62% | 25,027 |
| Sep 17, 2026 | 19.10 | 19.10 | 18.55 | 19.10 | 19.10 | 0.79% | 12,078 |
| Sep 16, 2026 | 18.40 | 18.95 | 18.20 | 18.95 | 18.95 | 1.88% | 21,685 |
| Sep 15, 2026 | 19.10 | 19.20 | 18.55 | 18.60 | 18.60 | -3.12% | 18,397 |
| Sep 14, 2026 | 19.10 | 19.25 | 19.10 | 19.20 | 19.20 | 0.52% | 5,005 |
| Sep 11, 2026 | 19.20 | 19.70 | 19.10 | 19.10 | 19.10 | -3.78% | 37,982 |
| Sep 10, 2026 | 19.70 | 19.85 | 19.65 | 19.85 | 19.85 | -1.00% | 12,000 |
| Sep 9, 2026 | 20.35 | 20.40 | 20.05 | 20.05 | 20.05 | -1.47% | 6,001 |
| Sep 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.01% | 1,673 |
| Sep 7, 2026 | 19.95 | 19.95 | 19.70 | 19.95 | 19.95 | -0.25% | 5,000 |
| Sep 4, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | -0.25% | 15,000 |
| Sep 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 2,009 |
| Sep 2, 2026 | 20.00 | 20.15 | 19.85 | 20.05 | 20.05 | 0.25% | 12,018 |
| Sep 1, 2026 | 19.90 | 20.00 | 19.50 | 20.00 | 20.00 | 0.50% | 19,000 |
| Aug 31, 2026 | 20.05 | 20.05 | 19.90 | 19.90 | 19.90 | -0.75% | 6,000 |
| Aug 28, 2026 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | - | 4,000 |
| Aug 27, 2026 | 20.40 | 20.50 | 19.90 | 20.05 | 20.05 | -1.96% | 17,472 |
| Aug 26, 2026 | 20.05 | 20.55 | 19.80 | 20.45 | 20.45 | 1.24% | 47,000 |
| Aug 25, 2026 | 20.15 | 20.40 | 20.15 | 20.20 | 20.20 | 0.25% | 3,141 |
| Aug 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 1,010 |
| Aug 21, 2026 | 20.20 | 20.30 | 19.95 | 20.15 | 20.15 | - | 19,000 |
| Aug 20, 2026 | 20.10 | 20.20 | 20.10 | 20.15 | 20.15 | 0.25% | 11,000 |
| Aug 18, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 2,040 |
| Aug 17, 2026 | 20.25 | 20.25 | 20.00 | 20.20 | 20.20 | 0.50% | 9,017 |
| Aug 14, 2026 | 20.05 | 20.25 | 20.05 | 20.10 | 20.10 | -1.71% | 5,000 |
| Aug 13, 2026 | 20.00 | 20.45 | 20.00 | 20.45 | 20.45 | 1.74% | 21,006 |
| Aug 12, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.25% | 7,800 |
| Aug 11, 2026 | 20.30 | 20.35 | 19.95 | 20.15 | 20.15 | -0.74% | 13,000 |
| Aug 10, 2026 | 20.50 | 20.80 | 20.05 | 20.30 | 20.30 | -3.33% | 24,011 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.45% | 3,220 |
| Aug 6, 2026 | 20.15 | 20.30 | 20.10 | 20.30 | 20.30 | -3.10% | 14,070 |
| Aug 4, 2026 | 21.00 | 21.00 | 20.45 | 20.95 | 20.95 | -0.24% | 15,441 |
| Aug 3, 2026 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | 1.69% | 3,020 |
| Jul 31, 2026 | 20.10 | 20.85 | 20.00 | 20.65 | 20.65 | 1.47% | 8,001 |
| Jul 30, 2026 | 20.00 | 21.10 | 20.00 | 20.35 | 20.35 | -0.49% | 24,501 |
| Jul 29, 2026 | 19.75 | 20.45 | 19.30 | 20.45 | 20.45 | 1.49% | 13,478 |
| Jul 28, 2026 | 19.80 | 20.45 | 19.75 | 20.15 | 20.15 | -2.18% | 11,339 |
| Jul 27, 2026 | 20.45 | 20.60 | 20.30 | 20.60 | 20.60 | -0.24% | 18,359 |
| Jul 24, 2026 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | -0.48% | 2,836 |
| Jul 23, 2026 | 20.70 | 21.20 | 20.70 | 20.75 | 20.75 | -0.72% | 9,853 |
| Jul 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | 1,091 |
| Jul 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% | 2,008 |
| Jul 20, 2026 | 20.40 | 20.55 | 20.30 | 20.35 | 20.35 | -0.25% | 9,008 |