Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.120 | 9.133 | 9.000 | 9.053 | 9.053 | 50,391 |
| 2024-05-06 | 9.067 | 9.120 | 9.040 | 9.120 | 9.120 | 61,648 |
| 2024-05-03 | 9.040 | 9.093 | 9.027 | 9.093 | 9.093 | 47,493 |
| 2024-05-02 | 9.013 | 9.093 | 9.000 | 9.040 | 9.040 | 80,055 |
| 2024-04-30 | 9.013 | 9.133 | 9.000 | 9.027 | 9.027 | 60,750 |
| 2024-04-29 | 9.080 | 9.213 | 9.000 | 9.013 | 9.013 | 186,660 |
| 2024-04-26 | 9.040 | 9.240 | 8.933 | 9.080 | 9.080 | 429,720 |
| 2024-04-25 | 9.067 | 9.080 | 9.040 | 9.067 | 9.067 | 17,499 |
| 2024-04-24 | 9.053 | 9.080 | 9.040 | 9.067 | 9.067 | 76,890 |
| 2024-04-23 | 9.160 | 9.187 | 9.013 | 9.067 | 9.067 | 50,266 |
| 2024-04-22 | 9.253 | 9.253 | 9.107 | 9.133 | 9.133 | 79,902 |
| 2024-04-19 | 8.960 | 9.173 | 8.867 | 9.133 | 9.133 | 148,444 |
| 2024-04-18 | 9.000 | 9.000 | 8.933 | 8.973 | 8.973 | 106,080 |
| 2024-04-17 | 8.960 | 9.107 | 8.933 | 8.960 | 8.960 | 63,288 |
| 2024-04-16 | 9.120 | 9.120 | 8.960 | 8.960 | 8.960 | 118,563 |
| 2024-04-15 | 9.133 | 9.133 | 9.093 | 9.120 | 9.120 | 40,476 |
| 2024-04-12 | 9.227 | 9.253 | 9.067 | 9.133 | 9.133 | 88,625 |
| 2024-04-11 | 9.333 | 9.333 | 9.213 | 9.253 | 9.253 | 48,891 |
| 2024-04-10 | 9.267 | 9.333 | 9.267 | 9.320 | 9.320 | 68,571 |
| 2024-04-09 | 9.053 | 9.320 | 9.013 | 9.253 | 9.253 | 146,426 |
| 2024-04-08 | 9.093 | 9.120 | 9.053 | 9.053 | 9.053 | 62,751 |
| 2024-04-03 | 9.200 | 9.200 | 9.067 | 9.093 | 9.093 | 110,905 |
| 2024-04-02 | 9.267 | 9.267 | 9.133 | 9.200 | 9.200 | 101,238 |
| 2024-04-01 | 9.320 | 9.320 | 9.173 | 9.267 | 9.267 | 64,740 |
| 2024-03-29 | 9.280 | 9.333 | 9.213 | 9.280 | 9.280 | 30,000 |
| 2024-03-28 | 9.333 | 9.467 | 9.200 | 9.333 | 9.333 | 128,514 |
| 2024-03-27 | 9.240 | 9.333 | 9.240 | 9.333 | 9.333 | 59,162 |
| 2024-03-26 | 9.320 | 9.600 | 9.227 | 9.307 | 9.307 | 118,719 |
| 2024-03-25 | 9.360 | 9.360 | 9.267 | 9.320 | 9.320 | 200,122 |
| 2024-03-22 | 9.360 | 9.427 | 9.333 | 9.360 | 9.360 | 66,267 |
| 2024-03-21 | 9.440 | 9.440 | 9.333 | 9.360 | 9.360 | 90,957 |
| 2024-03-20 | 9.867 | 9.867 | 9.360 | 9.440 | 9.440 | 132,145 |
| 2024-03-19 | 9.813 | 9.853 | 9.013 | 9.440 | 9.440 | 297,309 |
| 2024-03-18 | 9.507 | 9.813 | 9.333 | 9.813 | 9.813 | 242,019 |
| 2024-03-15 | 10.000 | 10.000 | 9.333 | 9.507 | 9.507 | 258,399 |
| 2024-03-14 | 10.133 | 10.133 | 10.000 | 10.000 | 10.000 | 229,431 |
| 2024-03-13 | 10.613 | 10.613 | 10.067 | 10.173 | 10.173 | 404,423 |
| 2024-03-12 | 10.880 | 10.880 | 10.587 | 10.627 | 10.627 | 297,901 |
| 2024-03-11 | 11.040 | 11.600 | 10.387 | 10.880 | 10.880 | 638,498 |
| 2024-03-08 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-03-07 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-03-06 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-03-05 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-03-04 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-03-01 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-02-29 | 11.537 | 11.537 | 11.537 | 11.537 | 11.537 | 0 |
| 2024-02-27 | 11.407 | 11.537 | 11.204 | 11.537 | 11.537 | 243,426 |
| 2024-02-26 | 11.519 | 11.537 | 11.352 | 11.407 | 11.407 | 186,033 |
| 2024-02-23 | 11.704 | 11.704 | 11.482 | 11.537 | 11.537 | 216,130 |
| 2024-02-22 | 11.315 | 11.833 | 11.111 | 11.741 | 11.741 | 465,519 |
| 2024-02-21 | 11.315 | 11.389 | 11.278 | 11.315 | 11.315 | 168,399 |
| 2024-02-20 | 11.389 | 11.463 | 11.222 | 11.296 | 11.296 | 222,741 |
| 2024-02-19 | 11.315 | 11.426 | 11.296 | 11.389 | 11.389 | 120,834 |
| 2024-02-16 | 11.426 | 11.426 | 11.259 | 11.315 | 11.315 | 200,996 |
| 2024-02-15 | 11.482 | 11.500 | 11.278 | 11.426 | 11.426 | 114,423 |
| 2024-02-05 | 11.519 | 11.519 | 11.407 | 11.482 | 11.482 | 78,192 |
| 2024-02-02 | 11.630 | 11.667 | 11.444 | 11.519 | 11.519 | 94,425 |
| 2024-02-01 | 11.611 | 11.778 | 11.611 | 11.648 | 11.648 | 69,195 |
| 2024-01-31 | 11.667 | 11.815 | 11.574 | 11.611 | 11.611 | 49,923 |
| 2024-01-30 | 11.574 | 11.759 | 11.444 | 11.722 | 11.722 | 75,267 |
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.