Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 10.120 | 10.133 | 9.867 | 9.987 | 9.987 | 144,937 |
| 2024-08-01 | 10.133 | 10.213 | 10.093 | 10.120 | 10.120 | 126,525 |
| 2024-07-31 | 10.133 | 10.240 | 10.027 | 10.133 | 10.133 | 88,650 |
| 2024-07-30 | 10.067 | 10.253 | 10.067 | 10.187 | 10.187 | 38,880 |
| 2024-07-29 | 10.000 | 10.240 | 10.000 | 10.160 | 10.160 | 107,277 |
| 2024-07-26 | 9.667 | 10.520 | 9.667 | 10.253 | 10.253 | 143,550 |
| 2024-07-23 | 9.907 | 10.093 | 9.880 | 9.987 | 9.987 | 114,618 |
| 2024-07-22 | 10.133 | 10.133 | 9.867 | 9.907 | 9.907 | 102,621 |
| 2024-07-19 | 10.400 | 10.400 | 10.133 | 10.133 | 10.133 | 168,809 |
| 2024-07-18 | 10.360 | 10.453 | 10.280 | 10.387 | 10.387 | 56,843 |
| 2024-07-17 | 10.453 | 10.480 | 10.307 | 10.360 | 10.360 | 168,525 |
| 2024-07-16 | 10.307 | 10.387 | 10.267 | 10.307 | 10.307 | 114,186 |
| 2024-07-15 | 10.520 | 10.520 | 10.293 | 10.293 | 10.293 | 192,922 |
| 2024-07-12 | 10.800 | 10.800 | 10.307 | 10.507 | 10.507 | 360,843 |
| 2024-07-11 | 10.773 | 11.333 | 10.653 | 10.800 | 10.800 | 435,979 |
| 2024-07-10 | 10.213 | 10.787 | 10.213 | 10.773 | 10.773 | 383,821 |
| 2024-07-09 | 10.933 | 10.933 | 10.160 | 10.600 | 10.600 | 581,586 |
| 2024-07-08 | 11.600 | 11.600 | 10.747 | 10.973 | 10.973 | 1,257,420 |
| 2024-07-05 | 10.533 | 11.293 | 10.267 | 11.293 | 11.293 | 1,926,009 |
| 2024-07-04 | 9.333 | 10.267 | 9.333 | 10.267 | 10.267 | 952,822 |
| 2024-07-03 | 9.307 | 9.400 | 9.307 | 9.333 | 9.333 | 78,221 |
| 2024-07-02 | 9.320 | 9.333 | 9.307 | 9.333 | 9.333 | 40,891 |
| 2024-07-01 | 9.307 | 9.427 | 9.307 | 9.320 | 9.320 | 46,299 |
| 2024-06-28 | 9.253 | 9.453 | 9.227 | 9.320 | 9.320 | 57,528 |
| 2024-06-27 | 9.213 | 9.267 | 9.187 | 9.253 | 9.253 | 28,774 |
| 2024-06-26 | 9.253 | 9.267 | 9.213 | 9.253 | 9.253 | 30,670 |
| 2024-06-25 | 9.213 | 9.253 | 9.173 | 9.253 | 9.253 | 63,347 |
| 2024-06-24 | 9.280 | 9.280 | 9.173 | 9.187 | 9.187 | 39,561 |
| 2024-06-21 | 9.187 | 9.307 | 9.160 | 9.200 | 9.200 | 87,267 |
| 2024-06-20 | 9.240 | 9.240 | 9.133 | 9.160 | 9.160 | 111,642 |
| 2024-06-19 | 9.227 | 9.307 | 9.200 | 9.200 | 9.200 | 71,039 |
| 2024-06-18 | 9.240 | 9.360 | 9.200 | 9.253 | 9.253 | 84,171 |
| 2024-06-17 | 9.280 | 9.280 | 9.240 | 9.240 | 9.240 | 65,082 |
| 2024-06-14 | 9.213 | 9.280 | 9.200 | 9.280 | 9.280 | 40,237 |
| 2024-06-13 | 9.427 | 9.427 | 9.147 | 9.200 | 9.200 | 107,541 |
| 2024-06-12 | 9.453 | 9.453 | 9.307 | 9.307 | 9.307 | 69,036 |
| 2024-06-11 | 9.413 | 9.453 | 9.333 | 9.453 | 9.453 | 121,092 |
| 2024-06-07 | 9.413 | 9.453 | 9.400 | 9.413 | 9.413 | 49,200 |
| 2024-06-06 | 9.480 | 9.480 | 9.320 | 9.413 | 9.413 | 110,803 |
| 2024-06-05 | 9.573 | 9.573 | 9.400 | 9.480 | 9.480 | 62,490 |
| 2024-06-04 | 9.480 | 9.573 | 9.453 | 9.480 | 9.480 | 72,075 |
| 2024-06-03 | 9.453 | 9.547 | 9.440 | 9.467 | 9.467 | 176,776 |
| 2024-05-31 | 9.440 | 9.493 | 9.400 | 9.440 | 9.440 | 99,011 |
| 2024-05-30 | 9.467 | 9.467 | 9.333 | 9.440 | 9.440 | 91,380 |
| 2024-05-29 | 9.480 | 9.573 | 9.413 | 9.453 | 9.453 | 122,772 |
| 2024-05-28 | 9.413 | 9.573 | 9.413 | 9.493 | 9.493 | 113,345 |
| 2024-05-27 | 9.400 | 9.467 | 9.360 | 9.413 | 9.413 | 117,117 |
| 2024-05-24 | 9.347 | 9.440 | 9.320 | 9.333 | 9.333 | 89,532 |
| 2024-05-23 | 9.440 | 9.440 | 9.213 | 9.347 | 9.347 | 61,472 |
| 2024-05-22 | 9.573 | 9.573 | 9.333 | 9.400 | 9.400 | 255,603 |
| 2024-05-21 | 9.733 | 9.747 | 9.333 | 9.467 | 9.467 | 181,893 |
| 2024-05-20 | 9.947 | 9.973 | 9.707 | 9.720 | 9.720 | 312,840 |
| 2024-05-17 | 9.120 | 9.920 | 9.120 | 9.920 | 9.920 | 749,199 |
| 2024-05-16 | 9.133 | 9.133 | 9.053 | 9.120 | 9.120 | 189,176 |
| 2024-05-15 | 9.040 | 9.053 | 8.933 | 9.053 | 9.053 | 62,203 |
| 2024-05-14 | 9.027 | 9.053 | 9.027 | 9.027 | 9.027 | 42,141 |
| 2024-05-13 | 9.013 | 9.067 | 8.947 | 9.027 | 9.027 | 80,599 |
| 2024-05-10 | 9.027 | 9.053 | 9.000 | 9.000 | 9.000 | 53,555 |
| 2024-05-09 | 9.040 | 9.120 | 9.013 | 9.053 | 9.053 | 73,045 |
| 2024-05-08 | 9.067 | 9.067 | 9.000 | 9.027 | 9.027 | 58,473 |
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.