Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan
· Delayed Price · Currency is TWD 88.40
-0.60 (-0.67%)
At close: Mar 9, 2026
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.00 | 89.00 | 88.10 | 88.40 | 88.40 | -0.67% | 5,500 |
| Mar 6, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.91% | 6,216 |
| Mar 5, 2026 | 88.00 | 88.20 | 88.00 | 88.20 | 88.20 | 0.68% | 7,383 |
| Mar 4, 2026 | 88.40 | 88.40 | 87.60 | 87.60 | 87.60 | -0.90% | 5,435 |
| Mar 3, 2026 | 88.50 | 88.50 | 88.20 | 88.40 | 88.40 | -0.45% | 5,305 |
| Mar 2, 2026 | 88.00 | 88.90 | 88.00 | 88.80 | 88.80 | - | 6,327 |
| Feb 26, 2026 | 88.20 | 90.60 | 88.20 | 88.80 | 88.80 | - | 18,000 |
| Feb 25, 2026 | 88.30 | 88.80 | 88.30 | 88.80 | 88.80 | 0.57% | 6,179 |
| Feb 24, 2026 | 88.20 | 88.30 | 88.20 | 88.30 | 88.30 | 0.23% | 4,015 |
| Feb 23, 2026 | 88.30 | 88.50 | 88.00 | 88.10 | 88.10 | -0.23% | 14,898 |
| Feb 11, 2026 | 88.10 | 88.30 | 88.10 | 88.30 | 88.30 | 0.23% | 5,333 |
| Feb 10, 2026 | 87.80 | 88.10 | 87.80 | 88.10 | 88.10 | 0.11% | 11,000 |
| Feb 9, 2026 | 88.00 | 88.00 | 87.90 | 88.00 | 88.00 | 0.11% | 6,501 |
| Feb 6, 2026 | 87.70 | 87.90 | 87.70 | 87.90 | 87.90 | - | 3,100 |
| Feb 5, 2026 | 87.70 | 87.90 | 87.70 | 87.90 | 87.90 | 0.23% | 6,013 |
| Feb 4, 2026 | 88.00 | 88.10 | 87.70 | 87.70 | 87.70 | -0.45% | 6,152 |
| Feb 3, 2026 | 88.10 | 88.20 | 88.10 | 88.10 | 88.10 | - | 11,013 |
| Feb 2, 2026 | 88.10 | 88.10 | 87.70 | 88.10 | 88.10 | -0.56% | 9,409 |
| Jan 30, 2026 | 88.40 | 88.60 | 88.40 | 88.60 | 88.60 | -0.23% | 2,005 |
| Jan 29, 2026 | 90.00 | 90.00 | 88.80 | 88.80 | 88.80 | - | 9,253 |
| Jan 28, 2026 | 88.90 | 88.90 | 88.80 | 88.80 | 88.80 | -0.22% | 6,005 |
| Jan 27, 2026 | 89.00 | 89.00 | 88.80 | 89.00 | 89.00 | -0.22% | 5,205 |
| Jan 26, 2026 | 89.10 | 89.20 | 89.10 | 89.20 | 89.20 | - | 3,525 |
| Jan 23, 2026 | 89.20 | 89.20 | 89.00 | 89.20 | 89.20 | 0.11% | 8,371 |
| Jan 22, 2026 | 89.10 | 89.20 | 89.10 | 89.10 | 89.10 | - | 6,123 |
| Jan 21, 2026 | 89.90 | 91.50 | 88.70 | 89.10 | 89.10 | 0.11% | 6,400 |
| Jan 20, 2026 | 89.10 | 89.20 | 89.00 | 89.00 | 89.00 | -0.22% | 9,416 |
| Jan 19, 2026 | 89.00 | 89.90 | 89.00 | 89.20 | 89.20 | 0.22% | 6,598 |
| Jan 16, 2026 | 89.00 | 89.00 | 88.40 | 89.00 | 89.00 | -0.67% | 5,566 |
| Jan 15, 2026 | 89.50 | 89.60 | 89.50 | 89.60 | 89.60 | - | 2,419 |
| Jan 14, 2026 | 89.10 | 89.60 | 89.10 | 89.60 | 89.60 | - | 4,818 |
| Jan 13, 2026 | 89.50 | 90.00 | 89.50 | 89.60 | 89.60 | 0.11% | 4,032 |
| Jan 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.34% | 3,155 |
| Jan 9, 2026 | 89.90 | 89.90 | 89.00 | 89.20 | 89.20 | 0.11% | 6,711 |
| Jan 8, 2026 | 88.70 | 89.10 | 88.70 | 89.10 | 89.10 | - | 3,124 |
| Jan 7, 2026 | 89.00 | 89.10 | 89.00 | 89.10 | 89.10 | 0.11% | 2,190 |
| Jan 6, 2026 | 88.70 | 89.00 | 88.70 | 89.00 | 89.00 | - | 6,191 |
| Jan 5, 2026 | 89.20 | 89.20 | 88.90 | 89.00 | 89.00 | -0.22% | 7,134 |
| Jan 2, 2026 | 89.20 | 89.30 | 89.00 | 89.20 | 89.20 | - | 6,229 |
| Dec 31, 2025 | 89.10 | 89.80 | 89.10 | 89.20 | 89.20 | 0.22% | 3,070 |
| Dec 30, 2025 | 89.90 | 90.50 | 89.00 | 89.00 | 89.00 | - | 18,158 |
| Dec 29, 2025 | 89.90 | 89.90 | 89.00 | 89.00 | 89.00 | -1.55% | 8,135 |
| Dec 26, 2025 | 90.60 | 90.60 | 90.40 | 90.40 | 90.40 | -0.55% | 2,005 |
| Dec 24, 2025 | 90.50 | 90.90 | 90.50 | 90.90 | 90.90 | -0.22% | 2,000 |
| Dec 23, 2025 | 90.00 | 91.10 | 90.00 | 91.10 | 91.10 | 0.89% | 10,068 |
| Dec 22, 2025 | 91.00 | 91.00 | 90.30 | 90.30 | 90.30 | -0.44% | 12,181 |
| Dec 19, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - | 3,132 |
| Dec 18, 2025 | 90.50 | 90.70 | 90.50 | 90.70 | 90.70 | 0.22% | 4,064 |
| Dec 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.44% | 1,000 |
| Dec 16, 2025 | 90.60 | 90.80 | 90.00 | 90.10 | 90.10 | -0.88% | 16,062 |
| Dec 15, 2025 | 90.30 | 90.90 | 90.30 | 90.90 | 90.90 | -0.55% | 6,288 |
| Dec 12, 2025 | 91.30 | 91.40 | 91.30 | 91.40 | 91.40 | 0.11% | 4,068 |
| Dec 11, 2025 | 90.40 | 91.50 | 90.40 | 91.30 | 91.30 | -0.33% | 11,173 |
| Dec 10, 2025 | 91.10 | 91.60 | 91.00 | 91.60 | 91.60 | -0.54% | 20,767 |
| Dec 9, 2025 | 91.90 | 92.50 | 91.50 | 92.10 | 92.10 | 0.22% | 6,021 |
| Dec 8, 2025 | 91.50 | 91.90 | 91.50 | 91.90 | 91.90 | -0.11% | 4,011 |
| Dec 5, 2025 | 91.90 | 92.00 | 91.90 | 92.00 | 92.00 | -0.11% | 4,185 |
| Dec 4, 2025 | 91.90 | 92.10 | 91.90 | 92.10 | 92.10 | - | 4,536 |
| Dec 3, 2025 | 91.80 | 92.10 | 91.80 | 92.10 | 92.10 | 0.11% | 4,414 |
| Dec 2, 2025 | 92.00 | 92.00 | 91.70 | 92.00 | 92.00 | - | 8,002 |
| Dec 1, 2025 | 92.60 | 92.70 | 91.90 | 92.00 | 92.00 | 0.11% | 4,010 |
| Nov 28, 2025 | 91.60 | 91.90 | 91.60 | 91.90 | 91.90 | - | 5,467 |
| Nov 27, 2025 | 91.80 | 91.90 | 91.60 | 91.90 | 91.90 | 0.11% | 5,152 |
| Nov 26, 2025 | 91.10 | 92.00 | 91.10 | 91.80 | 91.80 | - | 5,620 |
| Nov 25, 2025 | 93.40 | 93.40 | 91.80 | 91.80 | 91.80 | 0.11% | 6,121 |
| Nov 24, 2025 | 91.30 | 91.70 | 91.30 | 91.70 | 91.70 | - | 5,065 |
| Nov 21, 2025 | 91.40 | 91.70 | 91.40 | 91.70 | 91.70 | -0.11% | 2,000 |
| Nov 20, 2025 | 91.60 | 91.80 | 91.60 | 91.80 | 91.80 | -0.22% | 2,135 |
| Nov 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.76% | 2,540 |
| Nov 18, 2025 | 92.80 | 92.90 | 92.50 | 92.70 | 92.70 | 1.31% | 6,060 |
| Nov 17, 2025 | 91.20 | 92.00 | 91.20 | 91.50 | 91.50 | 0.44% | 12,225 |
| Nov 14, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.65% | 7,279 |
| Nov 13, 2025 | 91.50 | 91.70 | 91.50 | 91.70 | 91.70 | 0.77% | 5,061 |
| Nov 12, 2025 | 89.30 | 91.10 | 89.30 | 91.00 | 91.00 | 0.66% | 11,045 |
| Nov 11, 2025 | 91.60 | 92.00 | 90.40 | 90.40 | 90.40 | -0.66% | 53,186 |
| Nov 10, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.67% | 58,311 |
| Nov 7, 2025 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | -2.91% | 31,994 |
| Nov 6, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - | 5,490 |
| Nov 5, 2025 | 96.70 | 97.00 | 96.00 | 96.30 | 96.30 | 0.31% | 12,532 |
| Nov 4, 2025 | 95.90 | 96.00 | 95.90 | 96.00 | 96.00 | 0.21% | 4,768 |
| Nov 3, 2025 | 95.30 | 95.90 | 95.30 | 95.80 | 95.80 | 0.84% | 12,016 |
| Oct 31, 2025 | 95.00 | 95.00 | 94.90 | 95.00 | 95.00 | 0.11% | 4,470 |
| Oct 30, 2025 | 94.30 | 94.90 | 94.30 | 94.90 | 94.90 | 1.17% | 7,335 |
| Oct 29, 2025 | 93.40 | 93.90 | 93.40 | 93.80 | 93.80 | 0.43% | 8,097 |
| Oct 28, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 1.08% | 2,104 |
| Oct 27, 2025 | 92.20 | 92.40 | 92.20 | 92.40 | 92.40 | 0.22% | 9,287 |
| Oct 23, 2025 | 92.10 | 92.20 | 92.10 | 92.20 | 92.20 | - | 3,100 |
| Oct 22, 2025 | 93.40 | 93.40 | 92.10 | 92.20 | 92.20 | 0.11% | 5,170 |
| Oct 21, 2025 | 92.00 | 92.80 | 91.90 | 92.10 | 92.10 | 0.33% | 8,423 |
| Oct 20, 2025 | 92.90 | 92.90 | 91.70 | 91.80 | 91.80 | 0.22% | 8,650 |
| Oct 17, 2025 | 91.70 | 92.20 | 91.60 | 91.60 | 91.60 | 0.11% | 14,296 |
| Oct 16, 2025 | 91.20 | 92.70 | 91.20 | 91.50 | 91.50 | 0.33% | 13,041 |
| Oct 15, 2025 | 91.20 | 91.40 | 91.20 | 91.20 | 91.20 | -0.22% | 9,580 |
| Oct 14, 2025 | 92.90 | 92.90 | 91.40 | 91.40 | 91.40 | 0.11% | 8,360 |
| Oct 13, 2025 | 90.70 | 91.60 | 90.70 | 91.30 | 91.30 | 0.77% | 8,823 |
| Oct 9, 2025 | 90.80 | 90.90 | 90.40 | 90.60 | 90.60 | -0.33% | 11,516 |
| Oct 8, 2025 | 90.70 | 91.20 | 90.70 | 90.90 | 90.90 | -0.11% | 15,529 |
| Oct 7, 2025 | 91.00 | 91.40 | 91.00 | 91.00 | 91.00 | -0.22% | 7,324 |
| Oct 3, 2025 | 91.10 | 91.30 | 90.50 | 91.20 | 91.20 | - | 8,600 |
| Oct 2, 2025 | 91.20 | 91.20 | 91.00 | 91.20 | 91.20 | -0.33% | 4,413 |