Les Enphants Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.482	11.944	11.389	11.574	11.574	41,668
2024-01-26	11.444	11.519	11.389	11.426	11.426	49,775
2024-01-25	11.482	11.482	11.426	11.426	11.426	76,688
2024-01-24	11.482	11.500	11.278	11.482	11.482	55,303
2024-01-23	11.556	11.593	11.426	11.482	11.482	77,534
2024-01-22	11.574	11.630	11.537	11.574	11.574	38,881
2024-01-19	11.556	11.611	11.519	11.556	11.556	25,925
2024-01-18	11.704	11.704	11.556	11.574	11.574	33,604
2024-01-17	11.611	11.704	11.519	11.667	11.667	61,685
2024-01-16	11.889	11.907	11.704	11.815	11.815	79,936
2024-01-15	12.037	12.037	11.889	11.944	11.944	85,895
2024-01-12	12.241	12.241	12.130	12.148	12.148	24,026
2024-01-11	12.389	12.389	12.222	12.222	12.222	34,887
2024-01-10	12.444	12.444	12.333	12.389	12.389	26,834
2024-01-09	12.407	12.407	12.241	12.370	12.370	41,045
2024-01-08	12.315	12.407	12.296	12.333	12.333	30,247
2024-01-05	12.315	12.315	12.037	12.296	12.296	34,085
2024-01-04	12.370	12.370	12.296	12.333	12.333	28,094
2024-01-03	12.370	12.370	12.315	12.333	12.333	32,980
2024-01-02	12.370	12.407	12.352	12.352	12.352	39,420
2023-12-29	12.444	12.444	12.370	12.370	12.370	75,707
2023-12-28	12.370	12.482	12.370	12.444	12.444	69,764
2023-12-27	12.389	12.389	12.259	12.389	12.389	58,860
2023-12-26	12.370	12.407	12.296	12.389	12.389	52,611
2023-12-25	12.389	12.389	12.333	12.370	12.370	24,418
2023-12-22	12.389	12.407	12.370	12.389	12.389	37,865
2023-12-21	12.389	12.444	12.352	12.370	12.370	35,686
2023-12-20	12.500	12.500	12.296	12.389	12.389	55,728
2023-12-19	12.426	12.426	12.222	12.315	12.315	39,961
2023-12-18	12.463	12.463	12.241	12.241	12.241	27,001
2023-12-15	12.482	12.482	12.370	12.463	12.463	59,618
2023-12-14	12.407	12.407	12.296	12.389	12.389	70,028
2023-12-13	12.407	12.500	12.352	12.389	12.389	56,744
2023-12-12	12.370	12.407	12.315	12.389	12.389	77,222
2023-12-11	12.037	12.370	12.037	12.370	12.370	55,781
2023-12-08	12.130	12.463	12.037	12.370	12.370	154,602
2023-12-07	12.093	12.204	12.056	12.130	12.130	67,555
2023-12-06	12.093	12.167	12.074	12.130	12.130	70,171
2023-12-05	12.111	12.130	12.000	12.093	12.093	87,181
2023-12-04	12.037	12.056	11.870	12.019	12.019	73,242
2023-12-01	12.056	12.130	11.833	11.870	11.870	116,274
2023-11-30	12.037	12.148	11.926	11.963	11.963	54,277
2023-11-29	12.148	12.148	11.889	11.926	11.926	83,022
2023-11-28	12.037	12.148	12.000	12.148	12.148	107,164
2023-11-27	12.074	12.389	12.037	12.037	12.037	42,183
2023-11-24	12.019	12.074	11.963	12.074	12.074	133,592
2023-11-23	12.074	12.093	11.982	12.019	12.019	63,635
2023-11-22	12.111	12.111	12.037	12.056	12.056	103,920
2023-11-21	12.148	12.222	11.926	12.130	12.130	173,764
2023-11-20	11.870	12.296	11.852	12.148	12.148	132,192
2023-11-17	11.759	11.889	11.759	11.852	11.852	64,330
2023-11-16	11.833	11.852	11.759	11.759	11.759	64,137
2023-11-15	11.833	11.833	11.593	11.815	11.815	82,765
2023-11-14	11.722	11.722	11.630	11.667	11.667	101,566
2023-11-13	11.833	11.944	11.667	11.722	11.722	104,166
2023-11-10	11.889	11.907	11.759	11.852	11.852	46,294
2023-11-09	12.148	12.148	11.852	11.889	11.889	108,683
2023-11-08	12.222	12.241	12.037	12.148	12.148	90,064
2023-11-07	12.222	12.259	12.130	12.148	12.148	13,236
2023-11-06	12.130	12.315	12.130	12.222	12.222	78,872

← NewerPage 12 of 21 · 1,216 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.