Li Hsuan Development & Construction Co., Ltd. (TPEX:6222)
Taiwan · Delayed Price · Currency is TWD 20.05
-0.30 (-1.47%)
Sep 9, 2026, 1:30 PM CST
TPEX:6222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | -0.24% | 14,000 |
| Jul 16, 2026 | 21.15 | 21.15 | 20.45 | 20.45 | 20.45 | -3.31% | 14,000 |
| Jul 15, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | 1,000 |
| Jul 14, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 1,000 |
| Jul 13, 2026 | 20.70 | 21.20 | 20.70 | 21.05 | 21.05 | 0.72% | 5,005 |
| Jul 9, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | - | 14,705 |
| Jul 8, 2026 | 20.60 | 21.00 | 20.55 | 20.90 | 20.90 | 1.46% | 37,000 |
| Jul 7, 2026 | 20.95 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 20,008 |
| Jul 6, 2026 | 20.55 | 21.05 | 20.50 | 21.00 | 21.00 | 2.19% | 28,354 |
| Jul 3, 2026 | 20.65 | 20.65 | 20.50 | 20.55 | 20.55 | -0.48% | 14,953 |
| Jul 2, 2026 | 20.55 | 20.85 | 20.30 | 20.65 | 20.65 | -2.59% | 59,000 |
| Jul 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.16% | 1,501 |
| Jun 30, 2026 | 20.80 | 20.90 | 20.50 | 20.55 | 20.55 | -2.14% | 44,167 |
| Jun 29, 2026 | 20.70 | 21.35 | 20.65 | 21.00 | 21.00 | 1.45% | 46,167 |