Li Hsuan Development & Construction Co., Ltd. (TPEX:6222)
Taiwan · Delayed Price · Currency is TWD 21.00
+0.30 (1.45%)
May 29, 2026, 1:16 PM CST
TPEX:6222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.60 | 21.00 | 20.20 | 21.00 | 21.00 | 1.45% | 74,417 |
| May 28, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 12,167 |
| May 27, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.24% | 20,000 |
| May 26, 2026 | 21.50 | 21.50 | 20.45 | 20.75 | 20.75 | -3.49% | 33,092 |
| May 25, 2026 | 20.90 | 22.65 | 19.80 | 21.50 | 21.50 | 4.37% | 81,033 |
| May 22, 2026 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | -0.72% | 13,143 |
| May 21, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% | 2,370 |
| May 20, 2026 | 20.55 | 20.70 | 20.55 | 20.70 | 20.70 | -1.43% | 6,114 |
| May 19, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | 16,005 |
| May 18, 2026 | 21.05 | 21.80 | 21.00 | 21.00 | 21.00 | -0.24% | 9,406 |
| May 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -3.22% | 4,535 |
| May 14, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | -1.14% | 4,000 |
| May 13, 2026 | 22.40 | 22.50 | 22.00 | 22.00 | 22.00 | -2.00% | 12,000 |
| May 12, 2026 | 23.05 | 23.40 | 22.30 | 22.45 | 22.45 | -1.97% | 21,000 |
| May 11, 2026 | 22.95 | 23.00 | 22.25 | 22.90 | 22.90 | 2.46% | 39,582 |
| May 8, 2026 | 23.00 | 23.00 | 22.35 | 22.35 | 22.35 | -2.61% | 12,005 |
| May 7, 2026 | 23.00 | 23.00 | 22.45 | 22.95 | 22.95 | 1.77% | 24,273 |
| May 6, 2026 | 22.65 | 22.75 | 22.55 | 22.55 | 22.55 | -0.44% | 15,125 |
| May 5, 2026 | 23.10 | 23.60 | 22.45 | 22.65 | 22.65 | -1.95% | 53,100 |
| May 4, 2026 | 21.75 | 23.10 | 21.75 | 23.10 | 23.10 | 6.21% | 43,318 |
| Apr 30, 2026 | 22.30 | 22.65 | 21.75 | 21.75 | 21.75 | 0.23% | 81,813 |
| Apr 29, 2026 | 22.25 | 22.30 | 21.10 | 21.70 | 21.70 | 1.40% | 60,050 |
| Apr 28, 2026 | 21.00 | 21.45 | 21.00 | 21.40 | 21.40 | 1.90% | 30,047 |
| Apr 27, 2026 | 20.55 | 21.30 | 20.55 | 21.00 | 21.00 | 1.94% | 35,790 |
| Apr 24, 2026 | 20.55 | 20.65 | 20.55 | 20.60 | 20.60 | -1.20% | 16,000 |
| Apr 23, 2026 | 20.85 | 21.20 | 20.80 | 20.85 | 20.85 | - | 66,078 |
| Apr 22, 2026 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | - | 16,852 |
| Apr 21, 2026 | 21.00 | 22.00 | 20.85 | 20.85 | 20.85 | -0.24% | 60,275 |
| Apr 20, 2026 | 22.15 | 22.50 | 20.80 | 20.90 | 20.90 | 0.72% | 65,174 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.70 | 20.75 | 20.75 | -0.48% | 22,354 |
| Apr 16, 2026 | 20.20 | 21.00 | 20.20 | 20.85 | 20.85 | -0.24% | 15,080 |
| Apr 15, 2026 | 20.65 | 21.20 | 20.00 | 20.90 | 20.90 | 1.21% | 53,825 |
| Apr 14, 2026 | 20.90 | 20.90 | 20.50 | 20.65 | 20.65 | -1.20% | 48,000 |
| Apr 13, 2026 | 21.00 | 21.20 | 20.75 | 20.90 | 20.90 | 0.97% | 14,003 |
| Apr 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 5,002 |
| Apr 9, 2026 | 21.25 | 21.25 | 20.70 | 20.70 | 20.70 | - | 25,172 |
| Apr 8, 2026 | 20.90 | 21.50 | 20.70 | 20.70 | 20.70 | -0.96% | 94,595 |
| Apr 7, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 18,000 |
| Apr 2, 2026 | 20.90 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 13,026 |
| Apr 1, 2026 | 20.50 | 20.95 | 20.40 | 20.90 | 20.90 | 1.70% | 16,238 |
| Mar 31, 2026 | 20.60 | 21.00 | 20.40 | 20.55 | 20.55 | -0.24% | 40,687 |
| Mar 30, 2026 | 20.65 | 21.65 | 20.60 | 20.60 | 20.60 | -0.24% | 47,820 |
| Mar 27, 2026 | 20.60 | 20.80 | 20.45 | 20.65 | 20.65 | -0.72% | 24,000 |
| Mar 26, 2026 | 20.80 | 20.90 | 20.75 | 20.80 | 20.80 | - | 15,001 |
| Mar 25, 2026 | 20.65 | 21.90 | 20.45 | 20.80 | 20.80 | 0.73% | 87,245 |
| Mar 24, 2026 | 20.35 | 21.25 | 20.35 | 20.65 | 20.65 | 1.23% | 36,005 |
| Mar 23, 2026 | 20.50 | 21.55 | 20.30 | 20.40 | 20.40 | 1.75% | 58,142 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.00 | 20.05 | 20.05 | -4.52% | 83,167 |
| Mar 19, 2026 | 20.95 | 22.85 | 20.95 | 21.00 | 21.00 | 0.96% | 276,305 |
| Mar 18, 2026 | 19.50 | 20.80 | 19.50 | 20.80 | 20.80 | 5.05% | 47,016 |