Li Hsuan Development & Construction Co., Ltd. (TPEX:6222)
Taiwan
· Delayed Price · Currency is TWD 21.70
+0.30 (1.40%)
Apr 29, 2026, 1:07 PM CST
TPEX:6222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.25 | 22.30 | 21.10 | 21.70 | 21.70 | 1.40% | 60,050 |
| Apr 28, 2026 | 21.00 | 21.45 | 21.00 | 21.40 | 21.40 | 1.90% | 30,047 |
| Apr 27, 2026 | 20.55 | 21.30 | 20.55 | 21.00 | 21.00 | 1.94% | 35,790 |
| Apr 24, 2026 | 20.55 | 20.65 | 20.55 | 20.60 | 20.60 | -1.20% | 16,000 |
| Apr 23, 2026 | 20.85 | 21.20 | 20.80 | 20.85 | 20.85 | - | 66,078 |
| Apr 22, 2026 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | - | 16,852 |
| Apr 21, 2026 | 21.00 | 22.00 | 20.85 | 20.85 | 20.85 | -0.24% | 60,275 |
| Apr 20, 2026 | 22.15 | 22.50 | 20.80 | 20.90 | 20.90 | 0.72% | 65,174 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.70 | 20.75 | 20.75 | -0.48% | 22,354 |
| Apr 16, 2026 | 20.20 | 21.00 | 20.20 | 20.85 | 20.85 | -0.24% | 15,080 |
| Apr 15, 2026 | 20.65 | 21.20 | 20.00 | 20.90 | 20.90 | 1.21% | 53,825 |
| Apr 14, 2026 | 20.90 | 20.90 | 20.50 | 20.65 | 20.65 | -1.20% | 48,000 |
| Apr 13, 2026 | 21.00 | 21.20 | 20.75 | 20.90 | 20.90 | 0.97% | 14,003 |
| Apr 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 5,002 |
| Apr 9, 2026 | 21.25 | 21.25 | 20.70 | 20.70 | 20.70 | - | 25,172 |
| Apr 8, 2026 | 20.90 | 21.50 | 20.70 | 20.70 | 20.70 | -0.96% | 94,595 |
| Apr 7, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 18,000 |
| Apr 2, 2026 | 20.90 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 13,026 |
| Apr 1, 2026 | 20.50 | 20.95 | 20.40 | 20.90 | 20.90 | 1.70% | 16,238 |
| Mar 31, 2026 | 20.60 | 21.00 | 20.40 | 20.55 | 20.55 | -0.24% | 40,687 |
| Mar 30, 2026 | 20.65 | 21.65 | 20.60 | 20.60 | 20.60 | -0.24% | 47,820 |
| Mar 27, 2026 | 20.60 | 20.80 | 20.45 | 20.65 | 20.65 | -0.72% | 24,000 |
| Mar 26, 2026 | 20.80 | 20.90 | 20.75 | 20.80 | 20.80 | - | 15,001 |
| Mar 25, 2026 | 20.65 | 21.90 | 20.45 | 20.80 | 20.80 | 0.73% | 87,245 |
| Mar 24, 2026 | 20.35 | 21.25 | 20.35 | 20.65 | 20.65 | 1.23% | 36,005 |
| Mar 23, 2026 | 20.50 | 21.55 | 20.30 | 20.40 | 20.40 | 1.75% | 58,142 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.00 | 20.05 | 20.05 | -4.52% | 83,167 |
| Mar 19, 2026 | 20.95 | 22.85 | 20.95 | 21.00 | 21.00 | 0.96% | 276,305 |
| Mar 18, 2026 | 19.50 | 20.80 | 19.50 | 20.80 | 20.80 | 5.05% | 47,016 |
| Mar 17, 2026 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 1.02% | 14,006 |
| Mar 16, 2026 | 19.45 | 19.60 | 19.30 | 19.60 | 19.60 | 0.77% | 40,100 |
| Mar 13, 2026 | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | - | 8,000 |
| Mar 12, 2026 | 19.15 | 19.45 | 19.10 | 19.45 | 19.45 | 1.57% | 15,000 |
| Mar 11, 2026 | 19.05 | 19.35 | 19.00 | 19.15 | 19.15 | -0.52% | 39,000 |
| Mar 10, 2026 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 0.79% | 9,100 |
| Mar 9, 2026 | 19.20 | 19.40 | 18.85 | 19.10 | 19.10 | -1.55% | 47,100 |
| Mar 6, 2026 | 19.35 | 19.50 | 19.00 | 19.40 | 19.40 | 0.26% | 61,334 |
| Mar 5, 2026 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | 1.57% | 32,271 |
| Mar 4, 2026 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | -1.80% | 18,000 |
| Mar 3, 2026 | 19.50 | 19.55 | 19.30 | 19.40 | 19.40 | - | 34,000 |
| Mar 2, 2026 | 19.40 | 19.45 | 19.00 | 19.40 | 19.40 | - | 28,403 |
| Feb 26, 2026 | 18.70 | 19.90 | 18.55 | 19.40 | 19.40 | 5.15% | 70,578 |
| Feb 25, 2026 | 18.70 | 18.95 | 18.45 | 18.45 | 18.45 | -1.07% | 72,000 |
| Feb 24, 2026 | 18.90 | 18.95 | 18.55 | 18.65 | 18.65 | -1.32% | 53,000 |
| Feb 23, 2026 | 19.05 | 19.20 | 18.90 | 18.90 | 18.90 | -0.79% | 25,004 |
| Feb 11, 2026 | 18.65 | 19.80 | 18.65 | 19.05 | 19.05 | -0.26% | 62,603 |
| Feb 10, 2026 | 19.15 | 19.15 | 19.00 | 19.10 | 19.10 | -0.26% | 26,001 |
| Feb 9, 2026 | 18.70 | 19.20 | 18.70 | 19.15 | 19.15 | 1.59% | 18,000 |
| Feb 6, 2026 | 18.50 | 19.05 | 18.10 | 18.85 | 18.85 | 0.80% | 35,000 |
| Feb 5, 2026 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | 0.81% | 33,000 |
| Feb 4, 2026 | 18.55 | 19.25 | 18.50 | 18.55 | 18.55 | - | 91,000 |
| Feb 3, 2026 | 18.60 | 18.65 | 18.50 | 18.55 | 18.55 | -0.27% | 10,000 |
| Feb 2, 2026 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -1.06% | 9,034 |
| Jan 30, 2026 | 19.00 | 19.20 | 18.65 | 18.80 | 18.80 | -1.05% | 72,062 |
| Jan 29, 2026 | 18.80 | 19.15 | 18.80 | 19.00 | 19.00 | 1.88% | 82,506 |
| Jan 28, 2026 | 18.90 | 19.15 | 18.65 | 18.65 | 18.65 | -0.53% | 147,333 |
| Jan 27, 2026 | 18.45 | 18.80 | 18.25 | 18.75 | 18.75 | 1.63% | 93,000 |
| Jan 26, 2026 | 18.65 | 18.80 | 18.45 | 18.45 | 18.45 | -0.54% | 64,001 |
| Jan 23, 2026 | 18.60 | 18.95 | 18.50 | 18.55 | 18.55 | -1.33% | 122,022 |
| Jan 22, 2026 | 19.25 | 19.25 | 18.75 | 18.80 | 18.80 | -1.57% | 67,000 |
| Jan 21, 2026 | 19.25 | 19.35 | 18.60 | 19.10 | 19.10 | 0.26% | 108,525 |
| Jan 20, 2026 | 19.25 | 19.25 | 18.90 | 19.05 | 19.05 | -0.26% | 42,000 |
| Jan 19, 2026 | 19.20 | 19.20 | 18.95 | 19.10 | 19.10 | 0.26% | 14,000 |
| Jan 16, 2026 | 19.15 | 19.15 | 18.80 | 19.05 | 19.05 | 0.26% | 41,054 |
| Jan 15, 2026 | 19.15 | 19.15 | 18.80 | 19.00 | 19.00 | 0.26% | 31,836 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.55 | 18.95 | 18.95 | 1.07% | 50,000 |
| Jan 13, 2026 | 19.15 | 19.15 | 18.55 | 18.75 | 18.75 | -0.79% | 34,001 |
| Jan 12, 2026 | 18.85 | 18.95 | 18.45 | 18.90 | 18.90 | 1.34% | 103,454 |
| Jan 9, 2026 | 18.40 | 18.70 | 18.25 | 18.65 | 18.65 | 0.27% | 28,000 |
| Jan 8, 2026 | 18.80 | 18.85 | 18.55 | 18.60 | 18.60 | -1.33% | 52,004 |
| Jan 7, 2026 | 18.85 | 19.00 | 18.70 | 18.85 | 18.85 | - | 41,000 |
| Jan 6, 2026 | 18.80 | 19.00 | 18.50 | 18.85 | 18.85 | -0.79% | 88,042 |
| Jan 5, 2026 | 19.35 | 19.35 | 18.55 | 19.00 | 19.00 | 0.53% | 53,000 |
| Jan 2, 2026 | 18.75 | 19.15 | 18.75 | 18.90 | 18.90 | -0.26% | 18,064 |
| Dec 31, 2025 | 18.90 | 19.10 | 18.70 | 18.95 | 18.95 | -0.52% | 10,001 |
| Dec 30, 2025 | 19.55 | 19.65 | 18.75 | 19.05 | 19.05 | -0.52% | 145,153 |
| Dec 29, 2025 | 19.55 | 19.55 | 19.00 | 19.15 | 19.15 | -1.03% | 60,000 |
| Dec 26, 2025 | 19.30 | 19.60 | 19.00 | 19.35 | 19.35 | 0.26% | 54,000 |
| Dec 24, 2025 | 19.45 | 19.55 | 19.30 | 19.30 | 19.30 | -1.28% | 20,065 |
| Dec 23, 2025 | 19.40 | 19.70 | 19.35 | 19.55 | 19.55 | 0.26% | 33,000 |
| Dec 22, 2025 | 19.70 | 19.85 | 19.25 | 19.50 | 19.50 | 0.78% | 15,001 |
| Dec 19, 2025 | 19.45 | 19.45 | 19.30 | 19.35 | 19.35 | -0.51% | 5,001 |
| Dec 18, 2025 | 19.45 | 19.85 | 19.30 | 19.45 | 19.45 | 0.78% | 44,000 |
| Dec 17, 2025 | 19.20 | 19.55 | 18.85 | 19.30 | 19.30 | 2.39% | 36,184 |
| Dec 16, 2025 | 19.30 | 19.45 | 18.75 | 18.85 | 18.85 | -1.05% | 48,291 |
| Dec 15, 2025 | 18.85 | 19.55 | 18.80 | 19.05 | 19.05 | - | 42,000 |
| Dec 12, 2025 | 19.10 | 19.25 | 18.75 | 19.05 | 19.05 | 1.87% | 77,335 |
| Dec 11, 2025 | 19.10 | 19.70 | 18.70 | 18.70 | 18.70 | -4.35% | 124,006 |
| Dec 10, 2025 | 18.85 | 19.70 | 18.75 | 19.55 | 19.55 | 2.89% | 44,000 |
| Dec 9, 2025 | 19.00 | 19.60 | 18.70 | 19.00 | 19.00 | -1.55% | 88,000 |
| Dec 8, 2025 | 19.35 | 19.60 | 19.25 | 19.30 | 19.30 | -1.28% | 29,019 |
| Dec 5, 2025 | 19.40 | 19.65 | 19.35 | 19.55 | 19.55 | -0.26% | 8,050 |
| Dec 4, 2025 | 19.40 | 19.75 | 19.30 | 19.60 | 19.60 | 1.03% | 68,049 |
| Dec 3, 2025 | 19.65 | 19.90 | 19.40 | 19.40 | 19.40 | -0.51% | 84,247 |
| Dec 2, 2025 | 19.60 | 20.20 | 19.30 | 19.50 | 19.50 | -3.94% | 93,000 |
| Dec 1, 2025 | 19.80 | 20.40 | 19.80 | 20.30 | 20.30 | 1.50% | 37,542 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.68% | 76,349 |
| Nov 27, 2025 | 20.60 | 20.60 | 20.05 | 20.55 | 20.55 | 0.49% | 30,000 |
| Nov 26, 2025 | 20.45 | 20.45 | 20.25 | 20.45 | 20.45 | -0.24% | 12,001 |
| Nov 25, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 8,000 |