Les Enphants Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12.037	12.074	11.982	12.056	12.056	25,922
2023-11-02	12.093	12.315	11.982	11.982	11.982	115,560
2023-11-01	12.037	12.074	11.852	12.074	12.074	45,213
2023-10-31	12.370	12.556	12.222	12.241	12.241	39,452
2023-10-30	12.407	12.407	12.278	12.278	12.278	24,674
2023-10-27	12.500	12.778	12.389	12.389	12.389	37,800
2023-10-26	12.648	12.648	12.222	12.370	12.370	90,048
2023-10-25	11.796	12.722	11.796	12.648	12.648	106,858
2023-10-24	13.833	13.833	12.630	12.778	12.778	304,015
2023-10-23	11.593	12.722	11.407	12.722	12.722	204,105
2023-10-20	12.204	12.204	11.352	11.574	11.574	77,153
2023-10-19	11.259	11.333	11.222	11.296	11.296	58,327
2023-10-18	11.389	11.389	11.204	11.296	11.296	53,068
2023-10-17	11.389	11.407	11.259	11.352	11.352	54,477
2023-10-16	11.482	11.537	11.185	11.370	11.370	41,154
2023-10-13	11.519	11.537	11.463	11.482	11.482	77,512
2023-10-12	11.482	11.519	11.204	11.500	11.500	169,792
2023-10-11	11.370	11.482	11.130	11.482	11.482	257,626
2023-10-06	11.778	11.778	11.296	11.315	11.315	385,214
2023-10-05	12.333	12.333	11.537	11.778	11.778	402,120
2023-10-04	12.407	12.444	12.315	12.333	12.333	52,489
2023-10-03	12.500	12.500	12.389	12.407	12.407	32,524
2023-10-02	12.556	12.556	12.426	12.463	12.463	35,723
2023-09-28	12.556	12.574	12.500	12.556	12.556	35,294
2023-09-27	12.537	12.593	12.444	12.537	12.537	28,476
2023-09-26	12.648	12.759	12.537	12.537	12.537	85,498
2023-09-25	12.796	12.796	12.630	12.648	12.648	30,978
2023-09-22	12.667	12.778	12.593	12.685	12.685	80,055
2023-09-21	12.722	12.722	12.611	12.667	12.667	71,334
2023-09-20	12.778	12.963	12.741	12.778	12.778	41,976
2023-09-19	12.741	12.963	12.704	12.778	12.778	96,317
2023-09-18	12.685	12.778	12.648	12.741	12.741	34,642
2023-09-15	12.759	12.759	12.667	12.741	12.741	40,756
2023-09-14	12.833	12.852	12.741	12.815	12.815	32,449
2023-09-13	12.889	12.889	12.759	12.833	12.833	28,814
2023-09-12	12.870	12.907	12.778	12.889	12.889	38,704
2023-09-11	12.926	12.926	12.778	12.907	12.907	32,942
2023-09-08	12.778	12.926	12.778	12.926	12.926	38,963
2023-09-07	12.870	13.074	12.852	12.907	12.907	139,034
2023-09-06	12.889	12.963	12.704	12.815	12.815	35,809
2023-09-05	12.907	12.907	12.704	12.741	12.741	30,843
2023-09-04	12.815	12.833	12.741	12.778	12.778	49,691
2023-09-01	12.815	12.963	12.778	12.833	12.833	29,863
2023-08-31	12.870	12.870	12.796	12.852	12.852	15,367
2023-08-30	13.037	13.037	12.852	12.870	12.870	12,960
2023-08-29	12.963	12.963	12.778	12.870	12.870	18,207
2023-08-28	12.778	12.944	12.778	12.889	12.889	9,857
2023-08-25	12.889	12.889	12.796	12.833	12.833	14,696
2023-08-24	12.944	12.944	12.704	12.889	12.889	23,285
2023-08-23	12.685	12.778	12.648	12.778	12.778	70,243
2023-08-22	12.870	12.926	12.667	12.685	12.685	46,107
2023-08-21	12.667	12.870	12.667	12.815	12.815	25,504
2023-08-18	12.667	12.778	12.630	12.667	12.667	66,420
2023-08-17	12.685	12.741	12.537	12.667	12.667	64,947
2023-08-16	12.667	12.759	12.537	12.685	12.685	73,980
2023-08-15	12.963	12.963	12.833	12.833	12.833	31,571
2023-08-14	12.963	12.982	12.778	12.815	12.815	84,510
2023-08-11	13.074	13.130	12.963	12.963	12.963	49,328
2023-08-10	13.130	13.148	12.963	13.074	13.074	165,348
2023-08-09	13.185	13.185	13.074	13.148	13.148	65,464

← NewerPage 13 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.