Lih Tai Construction Enterprise Co., Ltd. (TPEX:5520)
Taiwan
· Delayed Price · Currency is TWD 81.70
0.00 (0.00%)
Apr 29, 2026, 12:20 PM CST
TPEX:5520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.20 | 82.20 | 81.70 | 81.70 | 81.70 | 0.86% | 2,015 |
| Apr 27, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 1.38% | 11,191 |
| Apr 23, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.62% | 4,326 |
| Apr 22, 2026 | 81.00 | 81.00 | 79.90 | 80.40 | 80.40 | -0.74% | 4,898 |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | 4,242 |
| Apr 20, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -0.63% | 12,488 |
| Apr 17, 2026 | 80.40 | 80.50 | 79.00 | 79.00 | 79.00 | -1.74% | 17,513 |
| Apr 16, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.12% | 2,404 |
| Apr 15, 2026 | 80.60 | 80.60 | 80.30 | 80.30 | 80.30 | -0.50% | 6,296 |
| Apr 14, 2026 | 82.00 | 82.30 | 80.70 | 80.70 | 80.70 | -1.47% | 22,279 |
| Apr 13, 2026 | 81.90 | 82.30 | 81.90 | 81.90 | 81.90 | -1.33% | 10,063 |
| Apr 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 3,310 |
| Apr 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,276 |
| Apr 7, 2026 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | -0.61% | 10,034 |
| Apr 2, 2026 | 82.90 | 82.90 | 82.50 | 82.50 | 82.50 | -0.48% | 5,010 |
| Apr 1, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - | 5,489 |
| Mar 31, 2026 | 81.80 | 82.90 | 81.80 | 82.90 | 82.90 | 1.10% | 6,188 |
| Mar 30, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.80% | 9,154 |
| Mar 27, 2026 | 82.90 | 83.50 | 82.90 | 83.50 | 83.50 | 0.72% | 6,356 |
| Mar 26, 2026 | 85.10 | 85.10 | 82.20 | 82.90 | 82.90 | -5.90% | 34,463 |
| Mar 25, 2026 | 91.50 | 91.50 | 87.30 | 88.10 | 81.06 | -3.61% | 89,750 |
| Mar 24, 2026 | 91.90 | 91.90 | 91.00 | 91.40 | 84.10 | 0.22% | 17,427 |
| Mar 23, 2026 | 91.50 | 91.50 | 91.00 | 91.20 | 83.91 | -0.44% | 16,102 |
| Mar 20, 2026 | 91.50 | 91.60 | 91.20 | 91.60 | 84.28 | 0.33% | 9,933 |
| Mar 19, 2026 | 91.30 | 91.40 | 90.90 | 91.30 | 84.00 | 0.55% | 15,287 |
| Mar 18, 2026 | 90.50 | 91.00 | 89.80 | 90.80 | 83.54 | 0.55% | 39,922 |
| Mar 17, 2026 | 90.10 | 90.30 | 90.10 | 90.30 | 83.08 | 0.33% | 7,570 |
| Mar 16, 2026 | 90.10 | 90.20 | 89.80 | 90.00 | 82.81 | - | 21,132 |
| Mar 13, 2026 | 90.00 | 90.10 | 90.00 | 90.00 | 82.81 | -0.11% | 4,006 |
| Mar 12, 2026 | 90.20 | 90.20 | 90.00 | 90.10 | 82.90 | -0.11% | 6,177 |
| Mar 11, 2026 | 89.00 | 90.80 | 89.00 | 90.20 | 82.99 | 1.69% | 47,461 |
| Mar 10, 2026 | 88.50 | 90.00 | 88.50 | 88.70 | 81.61 | 0.34% | 8,204 |
| Mar 9, 2026 | 89.00 | 89.00 | 88.10 | 88.40 | 81.34 | -0.67% | 5,500 |
| Mar 6, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 81.89 | 0.91% | 6,216 |
| Mar 5, 2026 | 88.00 | 88.20 | 88.00 | 88.20 | 81.15 | 0.68% | 7,383 |
| Mar 4, 2026 | 88.40 | 88.40 | 87.60 | 87.60 | 80.60 | -0.90% | 5,435 |
| Mar 3, 2026 | 88.50 | 88.50 | 88.20 | 88.40 | 81.34 | -0.45% | 5,305 |
| Mar 2, 2026 | 88.00 | 88.90 | 88.00 | 88.80 | 81.70 | - | 6,327 |
| Feb 26, 2026 | 88.20 | 90.60 | 88.20 | 88.80 | 81.70 | - | 18,000 |
| Feb 25, 2026 | 88.30 | 88.80 | 88.30 | 88.80 | 81.70 | 0.57% | 6,179 |
| Feb 24, 2026 | 88.20 | 88.30 | 88.20 | 88.30 | 81.24 | 0.23% | 4,015 |
| Feb 23, 2026 | 88.30 | 88.50 | 88.00 | 88.10 | 81.06 | -0.23% | 14,898 |
| Feb 11, 2026 | 88.10 | 88.30 | 88.10 | 88.30 | 81.24 | 0.23% | 5,333 |
| Feb 10, 2026 | 87.80 | 88.10 | 87.80 | 88.10 | 81.06 | 0.11% | 11,000 |
| Feb 9, 2026 | 88.00 | 88.00 | 87.90 | 88.00 | 80.97 | 0.11% | 6,501 |
| Feb 6, 2026 | 87.70 | 87.90 | 87.70 | 87.90 | 80.88 | - | 3,100 |
| Feb 5, 2026 | 87.70 | 87.90 | 87.70 | 87.90 | 80.88 | 0.23% | 6,013 |
| Feb 4, 2026 | 88.00 | 88.10 | 87.70 | 87.70 | 80.69 | -0.45% | 6,152 |
| Feb 3, 2026 | 88.10 | 88.20 | 88.10 | 88.10 | 81.06 | - | 11,013 |
| Feb 2, 2026 | 88.10 | 88.10 | 87.70 | 88.10 | 81.06 | -0.56% | 9,409 |
| Jan 30, 2026 | 88.40 | 88.60 | 88.40 | 88.60 | 81.52 | -0.23% | 2,005 |
| Jan 29, 2026 | 90.00 | 90.00 | 88.80 | 88.80 | 81.70 | - | 9,253 |
| Jan 28, 2026 | 88.90 | 88.90 | 88.80 | 88.80 | 81.70 | -0.22% | 6,005 |
| Jan 27, 2026 | 89.00 | 89.00 | 88.80 | 89.00 | 81.89 | -0.22% | 5,205 |
| Jan 26, 2026 | 89.10 | 89.20 | 89.10 | 89.20 | 82.07 | - | 3,525 |
| Jan 23, 2026 | 89.20 | 89.20 | 89.00 | 89.20 | 82.07 | 0.11% | 8,371 |
| Jan 22, 2026 | 89.10 | 89.20 | 89.10 | 89.10 | 81.98 | - | 6,123 |
| Jan 21, 2026 | 89.90 | 91.50 | 88.70 | 89.10 | 81.98 | 0.11% | 6,400 |
| Jan 20, 2026 | 89.10 | 89.20 | 89.00 | 89.00 | 81.89 | -0.22% | 9,416 |
| Jan 19, 2026 | 89.00 | 89.90 | 89.00 | 89.20 | 82.07 | 0.22% | 6,598 |
| Jan 16, 2026 | 89.00 | 89.00 | 88.40 | 89.00 | 81.89 | -0.67% | 5,566 |
| Jan 15, 2026 | 89.50 | 89.60 | 89.50 | 89.60 | 82.44 | - | 2,419 |
| Jan 14, 2026 | 89.10 | 89.60 | 89.10 | 89.60 | 82.44 | - | 4,818 |
| Jan 13, 2026 | 89.50 | 90.00 | 89.50 | 89.60 | 82.44 | 0.11% | 4,032 |
| Jan 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 82.35 | 0.34% | 3,155 |
| Jan 9, 2026 | 89.90 | 89.90 | 89.00 | 89.20 | 82.07 | 0.11% | 6,711 |
| Jan 8, 2026 | 88.70 | 89.10 | 88.70 | 89.10 | 81.98 | - | 3,124 |
| Jan 7, 2026 | 89.00 | 89.10 | 89.00 | 89.10 | 81.98 | 0.11% | 2,190 |
| Jan 6, 2026 | 88.70 | 89.00 | 88.70 | 89.00 | 81.89 | - | 6,191 |
| Jan 5, 2026 | 89.20 | 89.20 | 88.90 | 89.00 | 81.89 | -0.22% | 7,134 |
| Jan 2, 2026 | 89.20 | 89.30 | 89.00 | 89.20 | 82.07 | - | 6,229 |
| Dec 31, 2025 | 89.10 | 89.80 | 89.10 | 89.20 | 82.07 | 0.22% | 3,070 |
| Dec 30, 2025 | 89.90 | 90.50 | 89.00 | 89.00 | 81.89 | - | 18,158 |
| Dec 29, 2025 | 89.90 | 89.90 | 89.00 | 89.00 | 81.89 | -1.55% | 8,135 |
| Dec 26, 2025 | 90.60 | 90.60 | 90.40 | 90.40 | 83.18 | -0.55% | 2,005 |
| Dec 24, 2025 | 90.50 | 90.90 | 90.50 | 90.90 | 83.64 | -0.22% | 2,000 |
| Dec 23, 2025 | 90.00 | 91.10 | 90.00 | 91.10 | 83.82 | 0.89% | 10,068 |
| Dec 22, 2025 | 91.00 | 91.00 | 90.30 | 90.30 | 83.08 | -0.44% | 12,181 |
| Dec 19, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 83.45 | - | 3,132 |
| Dec 18, 2025 | 90.50 | 90.70 | 90.50 | 90.70 | 83.45 | 0.22% | 4,064 |
| Dec 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 83.27 | 0.44% | 1,000 |
| Dec 16, 2025 | 90.60 | 90.80 | 90.00 | 90.10 | 82.90 | -0.88% | 16,062 |
| Dec 15, 2025 | 90.30 | 90.90 | 90.30 | 90.90 | 83.64 | -0.55% | 6,288 |
| Dec 12, 2025 | 91.30 | 91.40 | 91.30 | 91.40 | 84.10 | 0.11% | 4,068 |
| Dec 11, 2025 | 90.40 | 91.50 | 90.40 | 91.30 | 84.00 | -0.33% | 11,173 |
| Dec 10, 2025 | 91.10 | 91.60 | 91.00 | 91.60 | 84.28 | -0.54% | 20,767 |
| Dec 9, 2025 | 91.90 | 92.50 | 91.50 | 92.10 | 84.74 | 0.22% | 6,021 |
| Dec 8, 2025 | 91.50 | 91.90 | 91.50 | 91.90 | 84.56 | -0.11% | 4,260 |
| Dec 5, 2025 | 91.90 | 92.00 | 91.90 | 92.00 | 84.65 | -0.11% | 4,185 |
| Dec 4, 2025 | 91.90 | 92.10 | 91.90 | 92.10 | 84.74 | - | 4,536 |
| Dec 3, 2025 | 91.80 | 92.10 | 91.80 | 92.10 | 84.74 | 0.11% | 4,414 |
| Dec 2, 2025 | 92.00 | 92.00 | 91.70 | 92.00 | 84.65 | - | 8,002 |
| Dec 1, 2025 | 92.60 | 92.70 | 91.90 | 92.00 | 84.65 | 0.11% | 4,010 |
| Nov 28, 2025 | 91.60 | 91.90 | 91.60 | 91.90 | 84.56 | - | 5,467 |
| Nov 27, 2025 | 91.80 | 91.90 | 91.60 | 91.90 | 84.56 | 0.11% | 5,152 |
| Nov 26, 2025 | 91.10 | 92.00 | 91.10 | 91.80 | 84.46 | - | 5,620 |
| Nov 25, 2025 | 93.40 | 93.40 | 91.80 | 91.80 | 84.46 | 0.11% | 6,121 |
| Nov 24, 2025 | 91.30 | 91.70 | 91.30 | 91.70 | 84.37 | - | 5,065 |
| Nov 21, 2025 | 91.40 | 91.70 | 91.40 | 91.70 | 84.37 | -0.11% | 2,000 |
| Nov 20, 2025 | 91.60 | 91.80 | 91.60 | 91.80 | 84.46 | -0.22% | 2,135 |