Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.020 | 6.050 | 5.970 | 6.040 | 6.040 | 37,257 |
| 2026-10-20 | 6.070 | 6.260 | 6.020 | 6.020 | 6.020 | 93,283 |
| 2026-10-19 | 6.010 | 6.050 | 6.000 | 6.010 | 6.010 | 44,470 |
| 2026-10-16 | 5.940 | 6.090 | 5.940 | 6.070 | 6.070 | 105,300 |
| 2026-10-15 | 5.930 | 5.930 | 5.870 | 5.930 | 5.930 | 53,755 |
| 2026-10-14 | 5.910 | 5.930 | 5.860 | 5.930 | 5.930 | 64,252 |
| 2026-10-13 | 5.900 | 5.990 | 5.790 | 5.890 | 5.890 | 132,432 |
| 2026-10-12 | 5.920 | 6.000 | 5.890 | 5.990 | 5.990 | 33,700 |
| 2026-10-08 | 5.950 | 5.950 | 5.890 | 5.950 | 5.950 | 52,764 |
| 2026-10-07 | 5.800 | 5.970 | 5.790 | 5.920 | 5.920 | 232,494 |
| 2026-10-06 | 6.040 | 6.050 | 5.780 | 5.780 | 5.780 | 206,022 |
| 2026-10-05 | 6.060 | 6.110 | 6.000 | 6.040 | 6.040 | 76,292 |
| 2026-10-02 | 6.100 | 6.100 | 6.010 | 6.010 | 6.010 | 88,501 |
| 2026-10-01 | 6.080 | 6.240 | 6.000 | 6.140 | 6.140 | 85,030 |
| 2026-09-30 | 6.040 | 6.090 | 6.020 | 6.080 | 6.080 | 106,100 |
| 2026-09-29 | 6.100 | 6.110 | 6.020 | 6.030 | 6.030 | 119,050 |
| 2026-09-24 | 6.130 | 6.150 | 6.100 | 6.100 | 6.100 | 36,600 |
| 2026-09-23 | 6.190 | 6.300 | 6.130 | 6.130 | 6.130 | 101,143 |
| 2026-09-22 | 6.220 | 6.220 | 6.130 | 6.200 | 6.200 | 125,230 |
| 2026-09-21 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 99,183 |
| 2026-09-18 | 6.340 | 6.370 | 6.290 | 6.340 | 6.340 | 60,044 |
| 2026-09-17 | 6.390 | 6.390 | 6.300 | 6.320 | 6.320 | 73,030 |
| 2026-09-16 | 6.310 | 6.420 | 6.310 | 6.400 | 6.400 | 39,020 |
| 2026-09-15 | 6.280 | 6.340 | 6.280 | 6.320 | 6.320 | 28,979 |
| 2026-09-14 | 6.370 | 6.370 | 6.260 | 6.280 | 6.280 | 43,485 |
| 2026-09-11 | 6.410 | 6.480 | 6.360 | 6.390 | 6.390 | 41,111 |
| 2026-09-10 | 6.470 | 6.470 | 6.360 | 6.430 | 6.430 | 71,001 |
| 2026-09-09 | 6.410 | 6.490 | 6.350 | 6.410 | 6.410 | 62,282 |
| 2026-09-08 | 6.390 | 6.470 | 6.300 | 6.420 | 6.420 | 34,861 |
| 2026-09-07 | 6.600 | 6.600 | 6.390 | 6.390 | 6.390 | 170,660 |
| 2026-09-04 | 6.330 | 6.480 | 6.280 | 6.420 | 6.420 | 101,316 |
| 2026-09-03 | 6.310 | 6.350 | 6.290 | 6.340 | 6.340 | 69,101 |
| 2026-09-02 | 6.420 | 6.420 | 6.300 | 6.320 | 6.320 | 101,151 |
| 2026-09-01 | 6.600 | 6.600 | 6.420 | 6.420 | 6.420 | 59,250 |
| 2026-08-31 | 6.460 | 6.460 | 6.390 | 6.440 | 6.440 | 57,240 |
| 2026-08-28 | 6.530 | 6.650 | 6.450 | 6.460 | 6.460 | 46,133 |
| 2026-08-27 | 6.540 | 6.580 | 6.400 | 6.540 | 6.540 | 125,080 |
| 2026-08-26 | 6.420 | 6.690 | 6.420 | 6.550 | 6.550 | 98,386 |
| 2026-08-25 | 6.660 | 6.790 | 6.360 | 6.560 | 6.560 | 114,433 |
| 2026-08-24 | 6.720 | 6.720 | 6.520 | 6.680 | 6.680 | 150,542 |
| 2026-08-21 | 6.670 | 6.850 | 6.670 | 6.720 | 6.720 | 142,165 |
| 2026-08-20 | 6.670 | 6.730 | 6.580 | 6.610 | 6.610 | 135,507 |
| 2026-08-19 | 6.690 | 6.860 | 6.660 | 6.660 | 6.660 | 68,361 |
| 2026-08-18 | 6.790 | 6.860 | 6.700 | 6.700 | 6.700 | 67,540 |
| 2026-08-17 | 6.950 | 6.950 | 6.760 | 6.790 | 6.790 | 96,160 |
| 2026-08-14 | 7.000 | 7.000 | 6.910 | 7.000 | 7.000 | 166,219 |
| 2026-08-13 | 6.830 | 7.110 | 6.830 | 7.100 | 7.100 | 157,614 |
| 2026-08-12 | 6.970 | 7.030 | 6.910 | 7.000 | 7.000 | 91,567 |
| 2026-08-11 | 7.040 | 7.200 | 6.910 | 6.970 | 6.970 | 153,044 |
| 2026-08-10 | 7.250 | 7.250 | 7.010 | 7.090 | 7.090 | 184,212 |
| 2026-08-07 | 6.810 | 6.890 | 6.750 | 6.800 | 6.800 | 96,067 |
| 2026-08-06 | 6.810 | 6.990 | 6.720 | 6.820 | 6.820 | 94,000 |
| 2026-08-05 | 6.850 | 6.900 | 6.810 | 6.840 | 6.840 | 84,191 |
| 2026-08-04 | 6.930 | 6.980 | 6.780 | 6.860 | 6.860 | 112,290 |
| 2026-08-03 | 6.700 | 6.940 | 6.690 | 6.940 | 6.940 | 112,540 |
| 2026-07-31 | 6.700 | 6.970 | 6.650 | 6.750 | 6.750 | 105,050 |
| 2026-07-30 | 6.680 | 6.710 | 6.530 | 6.630 | 6.630 | 92,000 |
| 2026-07-29 | 6.980 | 6.980 | 6.380 | 6.740 | 6.740 | 258,000 |
| 2026-07-28 | 7.030 | 7.030 | 6.810 | 6.890 | 6.890 | 209,000 |
| 2026-07-27 | 7.200 | 7.200 | 7.010 | 7.040 | 7.040 | 117,005 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.