Les Enphants Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.278	13.278	13.074	13.148	13.148	134,394
2023-08-07	13.315	13.315	13.167	13.278	13.278	26,087
2023-08-04	13.333	13.500	13.259	13.315	13.315	65,447
2023-08-02	13.370	13.426	13.296	13.296	13.296	77,824
2023-08-01	13.519	13.519	13.333	13.370	13.370	33,111
2023-07-31	13.426	13.685	13.370	13.370	13.370	80,820
2023-07-28	13.389	13.500	13.352	13.426	13.426	40,132
2023-07-27	13.630	13.685	13.370	13.389	13.389	47,023
2023-07-26	13.352	13.407	13.333	13.352	13.352	44,474
2023-07-25	13.463	13.463	13.148	13.352	13.352	137,161
2023-07-24	13.519	13.648	13.426	13.463	13.463	85,710
2023-07-21	13.537	13.537	13.463	13.482	13.482	44,968
2023-07-20	13.463	13.685	13.463	13.500	13.500	72,360
2023-07-19	13.667	13.667	13.444	13.444	13.444	98,665
2023-07-18	13.833	13.833	13.556	13.667	13.667	87,302
2023-07-17	13.889	13.889	13.778	13.833	13.833	56,830
2023-07-14	13.926	13.963	13.870	13.889	13.889	41,382
2023-07-13	14.167	14.185	13.889	13.926	13.926	104,349
2023-07-12	14.093	14.241	13.926	14.167	14.167	147,166
2023-07-11	14.111	14.111	13.982	14.093	14.093	150,166
2023-07-10	13.926	14.167	13.926	14.093	14.093	262,112
2023-07-07	14.074	14.074	13.852	13.926	13.926	264,060
2023-07-06	13.778	13.926	13.778	13.815	13.815	124,794
2023-07-05	13.889	14.093	13.759	13.796	13.796	145,368
2023-07-04	13.870	14.241	13.759	13.778	13.778	149,967
2023-07-03	13.796	13.815	13.704	13.759	13.759	82,501
2023-06-30	13.870	13.889	13.667	13.796	13.796	69,348
2023-06-29	14.019	14.019	13.667	13.685	13.685	137,440
2023-06-28	13.778	13.889	13.722	13.852	13.852	124,873
2023-06-27	13.889	13.889	13.667	13.833	13.833	149,661
2023-06-26	13.982	14.019	13.796	13.889	13.889	187,591
2023-06-21	13.593	14.056	13.537	13.926	13.926	214,505
2023-06-20	13.519	13.611	13.500	13.519	13.519	107,592
2023-06-19	13.482	13.593	13.482	13.500	13.500	62,355
2023-06-16	13.500	13.611	13.463	13.482	13.482	146,063
2023-06-15	13.463	13.482	13.333	13.482	13.482	61,855
2023-06-14	13.463	13.574	13.370	13.463	13.463	73,755
2023-06-13	13.556	13.593	13.444	13.463	13.463	136,350
2023-06-12	13.667	13.704	13.426	13.444	13.444	170,928
2023-06-09	13.463	13.796	13.463	13.667	13.667	172,575
2023-06-08	13.370	13.537	13.315	13.389	13.389	69,338
2023-06-07	13.389	13.407	13.333	13.370	13.370	85,368
2023-06-06	13.426	13.426	13.333	13.389	13.389	90,725
2023-06-05	13.315	13.611	13.315	13.370	13.370	140,040
2023-06-02	13.241	13.833	13.222	13.296	13.296	253,824
2023-06-01	13.241	13.241	13.148	13.148	13.148	55,620
2023-05-31	13.167	13.241	13.130	13.130	13.130	86,101
2023-05-30	13.204	13.204	13.148	13.167	13.167	80,082
2023-05-29	13.241	13.259	13.185	13.185	13.185	56,161
2023-05-26	13.259	13.259	13.185	13.204	13.204	49,941
2023-05-25	13.278	13.278	13.204	13.259	13.259	72,900
2023-05-24	13.259	13.296	13.222	13.278	13.278	68,716
2023-05-23	13.259	13.333	13.222	13.259	13.259	77,803
2023-05-22	13.185	13.426	13.185	13.259	13.259	55,695
2023-05-19	13.185	13.259	13.167	13.167	13.167	41,909
2023-05-18	13.167	13.222	13.130	13.148	13.148	65,010
2023-05-17	13.130	13.222	13.130	13.185	13.185	80,275
2023-05-16	13.259	13.296	13.167	13.185	13.185	36,418
2023-05-15	13.370	13.370	13.130	13.204	13.204	127,515
2023-05-12	13.148	13.148	13.074	13.111	13.111	27,162

← NewerPage 14 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.