Li Ming Development Construction Co., Ltd. (TPEX:6212)
Taiwan
· Delayed Price · Currency is TWD 41.25
+0.10 (0.24%)
Dec 5, 2025, 1:30 PM CST
TPEX:6212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.95 | 41.25 | 40.65 | 41.25 | 41.25 | 0.24% | 18,913 |
| Dec 4, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 2.36% | 3,263 |
| Dec 3, 2025 | 40.55 | 40.55 | 40.20 | 40.20 | 40.20 | -0.86% | 2,067 |
| Dec 2, 2025 | 40.00 | 40.55 | 39.50 | 40.55 | 40.55 | 0.12% | 15,733 |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,448 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.75% | 1,000 |
| Nov 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.25% | 1,000 |
| Nov 26, 2025 | 40.00 | 40.75 | 40.00 | 40.30 | 40.30 | -0.86% | 16,088 |
| Nov 25, 2025 | 40.80 | 40.80 | 40.25 | 40.65 | 40.65 | 0.49% | 23,089 |
| Nov 24, 2025 | 39.50 | 40.45 | 39.50 | 40.45 | 40.45 | 2.41% | 2,000 |
| Nov 20, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.94% | 1,009 |
| Nov 19, 2025 | 38.70 | 39.50 | 38.60 | 38.75 | 38.75 | -4.20% | 5,017 |
| Nov 18, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.12% | 1,000 |
| Nov 17, 2025 | 39.25 | 40.50 | 39.20 | 40.50 | 40.50 | 0.37% | 3,000 |
| Nov 12, 2025 | 40.10 | 40.35 | 39.65 | 40.35 | 40.35 | 0.88% | 3,105 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,157 |
| Nov 7, 2025 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 2.43% | 5,498 |
| Nov 6, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.76% | 2,140 |
| Nov 5, 2025 | 40.65 | 40.65 | 39.75 | 39.75 | 39.75 | 1.40% | 3,000 |
| Nov 4, 2025 | 39.70 | 39.75 | 39.20 | 39.20 | 39.20 | -3.21% | 4,006 |
| Oct 31, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.27% | 1,247 |
| Oct 30, 2025 | 40.50 | 40.50 | 39.55 | 39.60 | 39.60 | -1.12% | 7,003 |
| Oct 23, 2025 | 40.10 | 40.10 | 40.05 | 40.05 | 40.05 | 0.12% | 2,200 |
| Oct 22, 2025 | 39.60 | 40.00 | 39.00 | 40.00 | 40.00 | - | 7,654 |
| Oct 21, 2025 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -0.12% | 13,012 |
| Oct 20, 2025 | 40.10 | 40.40 | 40.05 | 40.05 | 40.05 | -1.35% | 8,000 |
| Oct 17, 2025 | 41.00 | 41.80 | 40.60 | 40.60 | 40.60 | 0.25% | 4,021 |
| Oct 16, 2025 | 41.45 | 41.45 | 40.50 | 40.50 | 40.50 | -2.64% | 23,130 |
| Oct 14, 2025 | 41.95 | 43.00 | 41.60 | 41.60 | 41.60 | -0.83% | 41,062 |
| Oct 13, 2025 | 41.70 | 41.95 | 41.45 | 41.95 | 41.95 | 0.60% | 18,000 |
| Oct 9, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.12% | 1,050 |
| Oct 8, 2025 | 41.80 | 42.15 | 41.75 | 41.75 | 41.75 | -0.60% | 6,000 |
| Oct 7, 2025 | 41.85 | 42.00 | 41.35 | 42.00 | 42.00 | 0.24% | 58,010 |
| Oct 3, 2025 | 41.85 | 42.00 | 41.85 | 41.90 | 41.90 | -0.83% | 65,050 |
| Oct 2, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 2,000 |
| Oct 1, 2025 | 42.80 | 42.80 | 42.25 | 42.25 | 42.25 | -2.42% | 2,510 |
| Sep 30, 2025 | 42.80 | 43.80 | 42.80 | 43.30 | 43.30 | 3.59% | 9,201 |
| Sep 26, 2025 | 41.80 | 41.80 | 41.75 | 41.80 | 41.80 | -0.48% | 12,000 |
| Sep 25, 2025 | 41.85 | 42.70 | 41.85 | 42.00 | 42.00 | -0.94% | 52,282 |
| Sep 24, 2025 | 41.85 | 42.40 | 41.85 | 42.40 | 42.40 | 0.71% | 4,007 |
| Sep 23, 2025 | 42.65 | 42.65 | 42.05 | 42.10 | 42.10 | 0.24% | 60,009 |
| Sep 22, 2025 | 41.70 | 42.25 | 41.70 | 42.00 | 42.00 | -0.47% | 54,900 |
| Sep 19, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -0.94% | 32,000 |
| Sep 18, 2025 | 42.90 | 42.90 | 42.30 | 42.60 | 42.60 | -0.70% | 43,222 |
| Sep 17, 2025 | 42.90 | 43.00 | 42.90 | 42.90 | 42.90 | 0.35% | 24,000 |
| Sep 16, 2025 | 41.85 | 42.90 | 41.85 | 42.75 | 42.75 | 1.66% | 8,107 |
| Sep 15, 2025 | 41.30 | 42.10 | 41.30 | 42.05 | 42.05 | -0.83% | 4,000 |
| Sep 12, 2025 | 42.70 | 42.70 | 42.40 | 42.40 | 42.40 | 0.95% | 2,000 |
| Sep 11, 2025 | 41.80 | 42.00 | 41.55 | 42.00 | 42.00 | -1.64% | 6,125 |
| Sep 10, 2025 | 42.20 | 42.70 | 42.00 | 42.70 | 42.70 | -1.04% | 10,000 |
| Sep 9, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.58% | 1,000 |
| Sep 8, 2025 | 43.65 | 43.65 | 43.15 | 43.40 | 43.40 | -0.57% | 4,003 |
| Sep 5, 2025 | 45.10 | 45.10 | 43.65 | 43.65 | 43.65 | 0.11% | 24,216 |
| Sep 4, 2025 | 42.60 | 44.60 | 42.60 | 43.60 | 43.60 | 3.93% | 71,208 |
| Sep 3, 2025 | 41.90 | 41.95 | 41.90 | 41.95 | 41.95 | -0.59% | 6,000 |
| Sep 2, 2025 | 42.70 | 42.70 | 41.75 | 42.20 | 42.20 | 1.32% | 11,000 |
| Sep 1, 2025 | 41.80 | 42.50 | 41.55 | 41.65 | 41.65 | -1.07% | 10,004 |
| Aug 29, 2025 | 42.00 | 42.10 | 41.80 | 42.10 | 42.10 | 0.36% | 10,299 |
| Aug 28, 2025 | 43.10 | 43.10 | 41.85 | 41.95 | 41.95 | -0.12% | 18,034 |
| Aug 27, 2025 | 43.25 | 43.25 | 42.00 | 42.00 | 42.00 | 0.48% | 9,005 |
| Aug 26, 2025 | 42.75 | 42.75 | 41.80 | 41.80 | 41.80 | 0.12% | 3,000 |
| Aug 25, 2025 | 41.50 | 42.25 | 41.50 | 41.75 | 41.75 | -0.48% | 20,012 |
| Aug 22, 2025 | 41.65 | 41.95 | 41.65 | 41.95 | 41.95 | -0.59% | 16,007 |
| Aug 21, 2025 | 41.70 | 42.20 | 41.70 | 42.20 | 42.20 | 1.08% | 9,011 |
| Aug 20, 2025 | 42.00 | 42.00 | 41.30 | 41.75 | 41.75 | -0.71% | 20,026 |
| Aug 19, 2025 | 41.20 | 42.30 | 41.20 | 42.05 | 42.05 | 0.36% | 64,165 |
| Aug 18, 2025 | 40.55 | 41.90 | 40.55 | 41.90 | 41.90 | 1.58% | 19,224 |
| Aug 15, 2025 | 41.30 | 41.30 | 41.25 | 41.25 | 41.25 | -0.24% | 2,267 |
| Aug 14, 2025 | 40.05 | 41.35 | 40.05 | 41.35 | 41.35 | 3.25% | 66,003 |
| Aug 13, 2025 | 39.25 | 40.50 | 39.25 | 40.05 | 40.05 | 0.38% | 49,013 |
| Aug 12, 2025 | 39.55 | 40.10 | 39.10 | 39.90 | 39.90 | -0.25% | 19,056 |
| Aug 11, 2025 | 40.40 | 40.40 | 39.95 | 40.00 | 40.00 | -0.99% | 16,108 |
| Aug 8, 2025 | 40.30 | 40.95 | 40.30 | 40.40 | 40.40 | 0.25% | 32,345 |
| Aug 7, 2025 | 40.40 | 40.40 | 40.00 | 40.30 | 40.30 | -0.25% | 42,333 |
| Aug 6, 2025 | 40.35 | 40.50 | 40.15 | 40.40 | 40.40 | 0.12% | 18,014 |
| Aug 5, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.12% | 5,024 |
| Aug 4, 2025 | 40.05 | 41.45 | 40.05 | 40.40 | 40.40 | - | 19,060 |
| Aug 1, 2025 | 40.10 | 40.55 | 39.60 | 40.40 | 40.40 | -0.49% | 10,009 |
| Jul 31, 2025 | 40.35 | 40.90 | 40.30 | 40.60 | 40.60 | 0.62% | 25,007 |
| Jul 30, 2025 | 41.10 | 41.10 | 40.30 | 40.35 | 40.35 | -2.06% | 11,023 |
| Jul 29, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | -0.36% | 12,089 |
| Jul 28, 2025 | 41.75 | 41.75 | 39.05 | 41.35 | 41.35 | -2.01% | 80,279 |
| Jul 25, 2025 | 41.25 | 42.20 | 41.25 | 42.20 | 42.20 | -0.94% | 6,134 |
| Jul 24, 2025 | 42.65 | 42.65 | 41.60 | 42.60 | 42.60 | - | 13,408 |
| Jul 23, 2025 | 42.70 | 42.70 | 42.55 | 42.60 | 42.60 | -0.23% | 9,424 |
| Jul 22, 2025 | 44.20 | 44.20 | 42.70 | 42.70 | 42.70 | -0.93% | 18,996 |
| Jul 21, 2025 | 43.40 | 43.40 | 43.10 | 43.10 | 43.10 | -0.69% | 36,351 |
| Jul 18, 2025 | 44.50 | 45.05 | 43.20 | 43.40 | 43.40 | 0.46% | 53,360 |
| Jul 17, 2025 | 44.15 | 44.15 | 43.10 | 43.20 | 43.20 | -9.34% | 17,768 |
| Jul 16, 2025 | 47.70 | 48.50 | 47.65 | 47.65 | 44.15 | 0.32% | 65,955 |
| Jul 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 44.01 | 0.64% | 2,038 |
| Jul 14, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 43.73 | -0.94% | 3,320 |
| Jul 11, 2025 | 48.00 | 48.00 | 47.65 | 47.65 | 44.15 | 0.53% | 8,000 |
| Jul 10, 2025 | 47.30 | 47.80 | 47.25 | 47.40 | 43.92 | 0.42% | 6,000 |
| Jul 9, 2025 | 47.40 | 47.85 | 47.20 | 47.20 | 43.73 | -0.42% | 12,037 |
| Jul 8, 2025 | 47.45 | 47.45 | 47.40 | 47.40 | 43.92 | -0.42% | 2,020 |
| Jul 7, 2025 | 47.95 | 47.95 | 47.45 | 47.60 | 44.10 | -0.83% | 4,574 |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 44.47 | - | 2,022 |
| Jul 3, 2025 | 48.15 | 48.15 | 48.00 | 48.00 | 44.47 | - | 4,609 |
| Jul 2, 2025 | 48.20 | 48.25 | 48.00 | 48.00 | 44.47 | -0.83% | 9,004 |