Li Hsuan Development & Construction Co., Ltd.(TW:6222)
NT$18.30-0.60 (-3.17%)
TW:6222
Li Hsuan Development & Construction Co., Ltd. historical prices
NT$18.30
At close:-0.60 (-3.17%)
Li Hsuan Development & Construction Co., Ltd. (6222) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.90 | 19.30 | 18.25 | 18.30 | 18.30 | -3.17% | 8,001 | 0.78 |
| Nov 10, 2026 | 18.90 | 18.90 | 18.05 | 18.90 | 18.90 | +2.44% | 0 | 0.00 |
| Nov 09, 2026 | 18.90 | 18.90 | 18.50 | 18.90 | 18.90 | +2.44% | 3,000 | 0.28 |
| Nov 06, 2026 | 18.95 | 19.00 | 18.45 | 18.45 | 18.45 | -2.89% | 4,026 | 0.37 |
| Nov 05, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | +3.26% | 5,000 | 0.45 |
| Nov 04, 2026 | 18.40 | 18.85 | 18.00 | 18.40 | 18.40 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 3,000 | 0.27 |
| Nov 02, 2026 | 18.00 | 18.80 | 18.00 | 18.50 | 18.50 | +1.93% | 6,288 | 0.56 |
| Oct 30, 2026 | 18.75 | 18.75 | 18.15 | 18.15 | 18.15 | -1.89% | 3,172 | 0.28 |
| Oct 29, 2026 | 18.45 | 19.45 | 18.45 | 18.50 | 18.50 | +0.27% | 19,000 | 1.70 |
| Oct 28, 2026 | 18.75 | 18.75 | 18.45 | 18.45 | 18.45 | -0.27% | 2,197 | 0.20 |
| Oct 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 18.50 | 18.75 | 18.45 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 18.50 | 18.75 | 18.45 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.45 | 18.75 | 18.45 | 18.50 | 18.50 | +0.27% | 9,200 | 0.76 |
| Oct 21, 2026 | 19.75 | 19.75 | 18.25 | 18.45 | 18.45 | -4.16% | 41,000 | 3.54 |
| Oct 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | 1,000 | 0.09 |
| Oct 19, 2026 | 19.35 | 20.00 | 19.25 | 19.25 | 19.25 | 0.00% | 7,000 | 0.60 |
| Oct 16, 2026 | 19.85 | 19.85 | 19.15 | 19.25 | 19.25 | -2.04% | 30,000 | 2.69 |
| Oct 15, 2026 | 19.35 | 19.65 | 19.35 | 19.65 | 19.65 | +1.55% | 3,000 | 0.27 |
| Oct 14, 2026 | 20.45 | 20.45 | 19.35 | 19.35 | 19.35 | -4.21% | 3,000 | 0.26 |
| Oct 13, 2026 | 19.35 | 20.20 | 19.15 | 20.20 | 20.20 | +0.50% | 6,000 | 0.52 |
| Oct 12, 2026 | 19.40 | 20.10 | 19.05 | 20.10 | 20.10 | +3.34% | 10,000 | 0.88 |
| Oct 09, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.75% | 1,000 | 0.09 |
| Oct 07, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 1,001 | 0.09 |
| Oct 06, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | +0.50% | 7,000 | 0.60 |
| Oct 05, 2026 | 19.45 | 19.90 | 19.35 | 19.90 | 19.90 | -0.25% | 9,000 | 0.75 |
| Oct 02, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +3.37% | 2,000 | 0.16 |
| Oct 01, 2026 | 19.30 | 19.40 | 18.55 | 19.30 | 19.30 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 19.40 | 20.05 | 18.95 | 19.30 | 19.30 | +2.66% | 6,025 | 0.47 |
| Sep 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | +2.17% | 1,000 | 0.07 |
| Sep 28, 2026 | 18.40 | 18.80 | 18.40 | 18.40 | 18.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18.40 | 18.80 | 18.40 | 18.40 | 18.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18.60 | 18.80 | 18.40 | 18.40 | 18.40 | +0.27% | 6,001 | 0.39 |
| Sep 23, 2026 | 18.95 | 18.95 | 18.35 | 18.35 | 18.35 | -3.67% | 55,001 | 3.70 |
| Sep 22, 2026 | 18.45 | 19.05 | 18.40 | 19.05 | 19.05 | +1.06% | 43,000 | 2.86 |
| Sep 21, 2026 | 19.05 | 19.30 | 18.70 | 18.85 | 18.85 | -3.83% | 40,001 | 2.68 |
| Sep 18, 2026 | 20.55 | 20.85 | 19.10 | 19.60 | 19.60 | +2.62% | 25,027 | 1.67 |
| Sep 17, 2026 | 19.10 | 19.10 | 18.55 | 19.10 | 19.10 | +0.79% | 12,078 | 0.78 |
| Sep 16, 2026 | 18.40 | 18.95 | 18.20 | 18.95 | 18.95 | +1.88% | 21,685 | 1.43 |
| Sep 15, 2026 | 19.10 | 19.20 | 18.55 | 18.60 | 18.60 | -3.13% | 18,397 | 1.17 |
| Sep 14, 2026 | 19.10 | 19.25 | 19.10 | 19.20 | 19.20 | +0.52% | 5,005 | 0.31 |
| Sep 11, 2026 | 19.20 | 19.70 | 19.10 | 19.10 | 19.10 | -3.78% | 37,982 | 2.37 |
| Sep 10, 2026 | 19.70 | 19.85 | 19.65 | 19.85 | 19.85 | -1.00% | 12,000 | 0.75 |
| Sep 09, 2026 | 20.35 | 20.40 | 20.05 | 20.05 | 20.05 | -1.47% | 6,001 | 0.38 |
| Sep 08, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +2.01% | 1,673 | 0.10 |
| Sep 07, 2026 | 19.95 | 19.95 | 19.70 | 19.95 | 19.95 | -0.25% | 5,000 | 0.30 |
| Sep 04, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | -0.25% | 15,000 | 0.91 |
| Sep 03, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00% | 2,009 | 0.12 |
