Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan
· Delayed Price · Currency is TWD 92.00
-0.10 (-0.11%)
At close: Dec 5, 2025
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 3,128 |
| Sep 30, 2025 | 93.00 | 94.00 | 91.30 | 91.50 | 91.50 | 0.33% | 6,445 |
| Sep 26, 2025 | 90.70 | 91.20 | 90.70 | 91.20 | 91.20 | - | 2,084 |
| Sep 25, 2025 | 91.20 | 91.50 | 91.20 | 91.20 | 91.20 | -0.33% | 4,000 |
| Sep 24, 2025 | 91.20 | 91.50 | 91.20 | 91.50 | 91.50 | - | 4,053 |
| Sep 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 1,022 |
| Sep 22, 2025 | 91.30 | 91.50 | 91.30 | 91.50 | 91.50 | - | 2,199 |
| Sep 19, 2025 | 91.10 | 91.50 | 91.10 | 91.50 | 91.50 | 0.11% | 3,816 |
| Sep 18, 2025 | 91.50 | 91.50 | 91.30 | 91.40 | 91.40 | -0.11% | 5,154 |
| Sep 17, 2025 | 91.30 | 91.50 | 91.30 | 91.50 | 91.50 | - | 3,124 |
| Sep 16, 2025 | 91.50 | 91.50 | 91.20 | 91.50 | 91.50 | - | 7,238 |
| Sep 15, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | -0.22% | 16,191 |
| Sep 12, 2025 | 91.80 | 92.00 | 91.70 | 91.70 | 91.70 | 0.22% | 6,109 |
| Sep 11, 2025 | 91.80 | 91.80 | 91.50 | 91.50 | 91.50 | -0.33% | 6,044 |
| Sep 10, 2025 | 94.00 | 94.00 | 91.80 | 91.80 | 91.80 | -0.33% | 7,025 |
| Sep 9, 2025 | 91.80 | 92.10 | 91.80 | 92.10 | 92.10 | 0.11% | 3,065 |
| Sep 8, 2025 | 92.40 | 92.40 | 92.00 | 92.00 | 92.00 | -0.43% | 2,448 |
| Sep 5, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.22% | 2,022 |
| Sep 4, 2025 | 92.30 | 92.90 | 92.30 | 92.60 | 92.60 | -0.22% | 9,029 |
| Sep 3, 2025 | 92.40 | 92.80 | 92.30 | 92.80 | 92.80 | - | 7,034 |
| Sep 2, 2025 | 92.30 | 92.80 | 92.10 | 92.80 | 92.80 | 0.32% | 7,020 |
| Sep 1, 2025 | 92.80 | 92.80 | 92.10 | 92.50 | 92.50 | -1.60% | 19,501 |
| Aug 29, 2025 | 94.10 | 94.20 | 94.00 | 94.00 | 94.00 | -0.42% | 6,153 |
| Aug 28, 2025 | 94.40 | 94.70 | 94.40 | 94.40 | 94.40 | 0.32% | 6,128 |
| Aug 27, 2025 | 94.30 | 94.30 | 94.10 | 94.10 | 94.10 | -0.21% | 7,364 |
| Aug 26, 2025 | 95.10 | 95.10 | 94.30 | 94.30 | 94.30 | -1.26% | 10,306 |
| Aug 25, 2025 | 96.10 | 96.10 | 95.50 | 95.50 | 95.50 | 0.53% | 9,708 |
| Aug 21, 2025 | 95.00 | 95.00 | 94.60 | 95.00 | 95.00 | - | 11,676 |
| Aug 20, 2025 | 96.50 | 97.00 | 95.00 | 95.00 | 95.00 | -1.55% | 18,901 |
| Aug 19, 2025 | 97.20 | 97.30 | 96.40 | 96.50 | 96.50 | -1.83% | 55,917 |
| Aug 18, 2025 | 97.00 | 98.30 | 96.90 | 98.30 | 98.30 | 1.55% | 32,918 |
| Aug 15, 2025 | 95.50 | 97.20 | 95.50 | 96.80 | 96.80 | 1.47% | 24,122 |
| Aug 14, 2025 | 90.70 | 96.00 | 90.70 | 95.40 | 95.40 | 7.55% | 96,655 |
| Aug 13, 2025 | 84.30 | 88.70 | 84.00 | 88.70 | 88.70 | 5.22% | 50,302 |
| Aug 12, 2025 | 84.80 | 84.80 | 83.50 | 84.30 | 84.30 | 1.20% | 17,000 |
| Aug 11, 2025 | 82.10 | 83.60 | 82.10 | 83.30 | 83.30 | 1.59% | 25,737 |
| Aug 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | 3,094 |
| Aug 7, 2025 | 82.10 | 82.20 | 82.10 | 82.20 | 82.20 | -0.12% | 2,618 |
| Aug 6, 2025 | 82.20 | 83.50 | 82.00 | 82.30 | 82.30 | 2.49% | 31,664 |
| Aug 5, 2025 | 80.20 | 80.30 | 80.20 | 80.30 | 80.30 | 0.12% | 7,228 |
| Aug 4, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 1,110 |
| Aug 1, 2025 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | - | 4,283 |
| Jul 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.37% | 1,083 |
| Jul 30, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.63% | 3,162 |
| Jul 29, 2025 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | -0.37% | 2,127 |
| Jul 28, 2025 | 79.90 | 80.30 | 79.90 | 80.30 | 80.30 | 0.37% | 3,020 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.13% | 13,258 |
| Jul 24, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.12% | 1,008 |
| Jul 23, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 0.25% | 4,198 |
| Jul 22, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 3,604 |
| Jul 21, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | 2,000 |
| Jul 18, 2025 | 79.80 | 80.00 | 79.50 | 80.00 | 80.00 | -0.12% | 6,000 |
| Jul 17, 2025 | 80.90 | 80.90 | 79.10 | 80.10 | 80.10 | 1.26% | 7,064 |
| Jul 16, 2025 | 79.10 | 79.20 | 79.10 | 79.10 | 79.10 | - | 4,624 |
| Jul 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.13% | 1,736 |
| Jul 11, 2025 | 80.30 | 80.30 | 79.10 | 79.20 | 79.20 | 0.13% | 9,977 |