Li Hsuan Development & Construction Co., Ltd. (TPEX:6222)
Taiwan · Delayed Price · Currency is TWD 18.50
+0.05 (0.27%)
Oct 22, 2026, 2:31 PM CST
TPEX:6222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.45 | 18.75 | 18.45 | 18.50 | 18.50 | 0.27% | 9,200 |
| Oct 21, 2026 | 19.75 | 19.75 | 18.25 | 18.45 | 18.45 | -4.16% | 41,000 |
| Oct 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 1,000 |
| Oct 19, 2026 | 19.35 | 20.00 | 19.25 | 19.25 | 19.25 | - | 7,000 |
| Oct 16, 2026 | 19.85 | 19.85 | 19.15 | 19.25 | 19.25 | -2.04% | 30,000 |
| Oct 15, 2026 | 19.35 | 19.65 | 19.35 | 19.65 | 19.65 | 1.55% | 3,000 |
| Oct 14, 2026 | 20.45 | 20.45 | 19.35 | 19.35 | 19.35 | -4.21% | 3,000 |
| Oct 13, 2026 | 19.35 | 20.20 | 19.15 | 20.20 | 20.20 | 0.50% | 6,000 |
| Oct 12, 2026 | 19.40 | 20.10 | 19.05 | 20.10 | 20.10 | 3.34% | 10,000 |
| Oct 8, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.75% | 1,000 |
| Oct 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,001 |
| Oct 6, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.50% | 7,000 |
| Oct 5, 2026 | 19.45 | 19.90 | 19.35 | 19.90 | 19.90 | -0.25% | 9,000 |
| 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 |