Li Hsuan Development & Construction Co., Ltd. 6222
TPEX · Taiwan · Producer Manufacturing
TWD 19.300.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.30 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 19.30 | 0 |
| 2026-09-30 | TWD 19.30 | +2.66% | TWD 19.40 | TWD 20.05 | TWD 18.95 | 6.00K |
| 2026-09-29 | TWD 18.80 | +2.17% | TWD 18.80 | TWD 18.80 | TWD 18.80 | 1.00K |
| 2026-09-24 | TWD 18.40 | +0.27% | TWD 18.60 | TWD 18.80 | TWD 18.40 | 6.00K |
| 2026-09-23 | TWD 18.35 | -3.67% | TWD 18.95 | TWD 18.95 | TWD 18.35 | 55.00K |
| 2026-09-22 | TWD 19.05 | +1.06% | TWD 18.45 | TWD 19.05 | TWD 18.40 | 43.00K |
| 2026-09-21 | TWD 18.85 | -3.83% | TWD 19.05 | TWD 19.30 | TWD 18.70 | 40.00K |
| 2026-09-18 | TWD 19.60 | +2.62% | TWD 20.55 | TWD 20.85 | TWD 19.10 | 25.00K |
| 2026-09-17 | TWD 19.10 | +0.79% | TWD 19.10 | TWD 19.10 | TWD 18.55 | 12.00K |
| 2026-09-16 | TWD 18.95 | +1.88% | TWD 18.40 | TWD 18.95 | TWD 18.20 | 21.00K |
| 2026-09-15 | TWD 18.60 | -3.13% | TWD 19.10 | TWD 19.20 | TWD 18.55 | 17.00K |
| 2026-09-14 | TWD 19.20 | +0.52% | TWD 19.10 | TWD 19.25 | TWD 19.10 | 5.00K |
| 2026-09-11 | TWD 19.10 | -3.78% | TWD 19.20 | TWD 19.70 | TWD 19.10 | 37.10K |
| 2026-09-10 | TWD 19.85 | -1.00% | TWD 19.70 | TWD 19.85 | TWD 19.65 | 12.00K |
| 2026-09-09 | TWD 20.05 | -1.47% | TWD 20.35 | TWD 20.40 | TWD 20.05 | 6.00K |
| 2026-09-08 | TWD 20.35 | +2.01% | TWD 20.35 | TWD 20.35 | TWD 20.35 | 1.00K |
| 2026-09-07 | TWD 19.95 | -0.25% | TWD 19.95 | TWD 19.95 | TWD 19.70 | 5.00K |
| 2026-09-04 | TWD 20.00 | -0.25% | TWD 19.55 | TWD 20.00 | TWD 19.55 | 15.00K |
| 2026-09-03 | TWD 20.05 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 20.05 | 2.00K |
| 2026-09-02 | TWD 20.05 | +0.25% | TWD 20.00 | TWD 20.15 | TWD 19.85 | 12.00K |
| 2026-09-01 | TWD 20.00 | +0.50% | TWD 19.90 | TWD 20.00 | TWD 19.50 | 19.00K |
| 2026-08-31 | TWD 19.90 | -0.75% | TWD 20.05 | TWD 20.05 | TWD 19.90 | 6.00K |
| 2026-08-28 | TWD 20.05 | 0.00% | TWD 19.90 | TWD 20.05 | TWD 19.90 | 4.00K |
| 2026-08-27 | TWD 20.05 | -1.96% | TWD 20.40 | TWD 20.50 | TWD 19.90 | 17.00K |
| 2026-08-26 | TWD 20.45 | +1.24% | TWD 20.05 | TWD 20.55 | TWD 19.80 | 47.00K |
| 2026-08-25 | TWD 20.20 | +0.25% | TWD 20.15 | TWD 20.40 | TWD 20.15 | 3.00K |
| 2026-08-24 | TWD 20.15 | 0.00% | TWD 20.15 | TWD 20.15 | TWD 20.15 | 1.01K |
| 2026-08-21 | TWD 20.15 | 0.00% | TWD 20.20 | TWD 20.30 | TWD 19.95 | 19.00K |
| 2026-08-20 | TWD 20.15 | +0.25% | TWD 20.10 | TWD 20.20 | TWD 20.10 | 11.00K |
| 2026-08-19 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 0 |
| 2026-08-18 | TWD 20.10 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 20.10 | 2.02K |
| 2026-08-17 | TWD 20.20 | +0.50% | TWD 20.25 | TWD 20.25 | TWD 20.00 | 9.01K |
| 2026-08-14 | TWD 20.10 | -1.71% | TWD 20.05 | TWD 20.25 | TWD 20.05 | 5.00K |
| 2026-08-13 | TWD 20.45 | +1.74% | TWD 20.00 | TWD 20.45 | TWD 20.00 | 21.01K |
| 2026-08-12 | TWD 20.10 | -0.25% | TWD 20.00 | TWD 20.10 | TWD 20.00 | 7.00K |
| 2026-08-11 | TWD 20.15 | -0.74% | TWD 20.30 | TWD 20.35 | TWD 19.95 | 13.00K |
| 2026-08-10 | TWD 20.30 | -3.33% | TWD 20.50 | TWD 20.80 | TWD 20.05 | 24.00K |
| 2026-08-07 | TWD 21.00 | +3.45% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 3.20K |
| 2026-08-06 | TWD 20.30 | -3.10% | TWD 20.15 | TWD 20.30 | TWD 20.10 | 14.00K |
| 2026-08-05 | TWD 20.95 | 0.00% | TWD 20.95 | TWD 20.95 | TWD 20.95 | 0 |
| 2026-08-04 | TWD 20.95 | -0.24% | TWD 21.00 | TWD 21.00 | TWD 20.45 | 8.00K |
| 2026-08-03 | TWD 21.00 | +1.69% | TWD 21.00 | TWD 21.00 | TWD 20.95 | 3.00K |
| 2026-07-31 | TWD 20.65 | +1.47% | TWD 20.10 | TWD 20.85 | TWD 20.00 | 8.00K |
| 2026-07-30 | TWD 20.35 | -0.49% | TWD 20.00 | TWD 21.10 | TWD 20.00 | 18.00K |
| 2026-07-29 | TWD 20.45 | +1.49% | TWD 19.75 | TWD 20.45 | TWD 19.30 | 11.00K |
| 2026-07-28 | TWD 20.15 | -2.18% | TWD 19.80 | TWD 20.45 | TWD 19.75 | 11.32K |
| 2026-07-27 | TWD 20.60 | -0.24% | TWD 20.45 | TWD 20.60 | TWD 20.30 | 12.80K |
| 2026-07-24 | TWD 20.65 | -0.48% | TWD 21.10 | TWD 21.10 | TWD 20.65 | 2.00K |
| 2026-07-23 | TWD 20.75 | -0.72% | TWD 20.70 | TWD 21.20 | TWD 20.70 | 6.04K |
| 2026-07-22 | TWD 20.90 | +2.45% | TWD 20.90 | TWD 20.90 | TWD 20.90 | 1.00K |
| 2026-07-21 | TWD 20.40 | +0.25% | TWD 20.40 | TWD 20.40 | TWD 20.40 | 2.01K |
| 2026-07-20 | TWD 20.35 | -0.25% | TWD 20.40 | TWD 20.55 | TWD 20.30 | 9.00K |
| 2026-07-17 | TWD 20.40 | -0.24% | TWD 20.00 | TWD 20.90 | TWD 20.00 | 14.00K |
| 2026-07-16 | TWD 20.45 | -3.31% | TWD 21.15 | TWD 21.15 | TWD 20.45 | 14.00K |
| 2026-07-15 | TWD 21.15 | +0.48% | TWD 21.15 | TWD 21.15 | TWD 21.15 | 1.00K |
| 2026-07-14 | TWD 21.05 | 0.00% | TWD 21.05 | TWD 21.05 | TWD 21.05 | 1.00K |
| 2026-07-13 | TWD 21.05 | +0.72% | TWD 20.70 | TWD 21.20 | TWD 20.70 | 5.00K |
| 2026-07-10 | TWD 20.90 | 0.00% | TWD 20.90 | TWD 20.90 | TWD 20.90 | 0 |
| 2026-07-09 | TWD 20.90 | 0.00% | TWD 20.60 | TWD 21.00 | TWD 20.60 | 14.00K |
| 2026-07-08 | TWD 20.90 | +1.46% | TWD 20.60 | TWD 21.00 | TWD 20.55 | 37.00K |
| 2026-07-07 | TWD 20.60 | -1.90% | TWD 20.95 | TWD 21.00 | TWD 20.60 | 20.00K |
| 2026-07-06 | TWD 21.00 | +2.19% | TWD 20.55 | TWD 21.05 | TWD 20.50 | 28.35K |
| 2026-07-03 | TWD 20.55 | -0.48% | TWD 20.65 | TWD 20.65 | TWD 20.50 | 14.00K |
| 2026-07-02 | TWD 20.65 | -2.59% | TWD 20.55 | TWD 20.85 | TWD 20.30 | 59.00K |
| 2026-07-01 | TWD 21.20 | +3.16% | TWD 21.20 | TWD 21.20 | TWD 21.20 | 1.00K |
| 2026-06-30 | TWD 20.55 | -2.14% | TWD 20.80 | TWD 20.90 | TWD 20.50 | 44.00K |
| 2026-06-29 | TWD 21.00 | +1.45% | TWD 20.70 | TWD 21.35 | TWD 20.65 | 46.00K |
| 2026-06-26 | TWD 20.70 | -1.19% | TWD 21.45 | TWD 21.45 | TWD 20.65 | 33.10K |
| 2026-06-25 | TWD 20.95 | -1.18% | TWD 20.75 | TWD 21.65 | TWD 20.75 | 52.00K |
| 2026-06-24 | TWD 21.20 | +2.17% | TWD 20.45 | TWD 21.20 | TWD 20.45 | 33.00K |
| 2026-06-23 | TWD 20.75 | +0.97% | TWD 20.60 | TWD 21.00 | TWD 20.35 | 29.00K |
| 2026-06-22 | TWD 20.55 | 0.00% | TWD 21.20 | TWD 21.80 | TWD 20.55 | 46.00K |
| 2026-06-18 | TWD 20.55 | 0.00% | TWD 21.40 | TWD 21.95 | TWD 20.55 | 49.00K |
| 2026-06-17 | TWD 20.55 | -0.72% | TWD 22.45 | TWD 22.45 | TWD 20.55 | 50.16K |
| 2026-06-16 | TWD 20.70 | +1.97% | TWD 20.30 | TWD 20.80 | TWD 20.30 | 15.00K |
| 2026-06-15 | TWD 20.30 | -2.17% | TWD 20.20 | TWD 20.60 | TWD 20.20 | 11.00K |
| 2026-06-12 | TWD 20.75 | +2.72% | TWD 20.75 | TWD 20.75 | TWD 20.75 | 1.00K |
| 2026-06-11 | TWD 20.20 | -1.22% | TWD 20.40 | TWD 20.40 | TWD 20.00 | 18.00K |
| 2026-06-10 | TWD 20.45 | +0.25% | TWD 20.85 | TWD 20.85 | TWD 20.30 | 17.12K |
| 2026-06-09 | TWD 20.40 | -0.49% | TWD 20.25 | TWD 20.50 | TWD 20.00 | 19.19K |
| 2026-06-08 | TWD 20.50 | +0.49% | TWD 20.65 | TWD 20.65 | TWD 20.50 | 3.00K |
| 2026-06-05 | TWD 20.40 | -0.24% | TWD 20.45 | TWD 20.45 | TWD 20.40 | 4.00K |
| 2026-06-04 | TWD 20.45 | -0.24% | TWD 20.40 | TWD 20.45 | TWD 20.30 | 16.00K |
| 2026-06-03 | TWD 20.50 | -0.49% | TWD 20.60 | TWD 20.60 | TWD 20.30 | 7.00K |
| 2026-06-02 | TWD 20.60 | -0.24% | TWD 20.35 | TWD 20.60 | TWD 20.30 | 12.00K |
| 2026-06-01 | TWD 20.65 | -1.67% | TWD 21.00 | TWD 21.00 | TWD 20.60 | 15.00K |
| 2026-05-29 | TWD 21.00 | +1.45% | TWD 20.60 | TWD 21.00 | TWD 20.20 | 74.01K |
| 2026-05-28 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.60 | 12.17K |
| 2026-05-27 | TWD 20.70 | -0.24% | TWD 20.90 | TWD 21.00 | TWD 20.70 | 20.00K |
| 2026-05-26 | TWD 20.75 | -3.49% | TWD 21.50 | TWD 21.50 | TWD 20.45 | 33.05K |