Les Enphants Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	13.241	13.241	13.093	13.093	13.093	43,353
2023-05-10	13.074	13.278	13.056	13.130	13.130	50,373
2023-05-09	13.222	13.222	13.056	13.093	13.093	84,224
2023-05-08	13.259	13.259	13.074	13.074	13.074	122,072
2023-05-05	13.185	13.222	13.093	13.093	13.093	92,160
2023-05-04	13.185	13.204	13.148	13.167	13.167	84,305
2023-05-03	13.148	13.167	13.111	13.148	13.148	60,064
2023-05-02	13.148	13.278	13.148	13.148	13.148	69,127
2023-04-28	13.241	13.444	13.093	13.130	13.130	149,779
2023-04-27	13.167	13.185	13.111	13.111	13.111	73,821
2023-04-26	13.185	13.222	13.111	13.148	13.148	92,426
2023-04-25	13.370	13.370	13.241	13.241	13.241	55,323
2023-04-24	13.259	13.444	13.259	13.370	13.370	31,429
2023-04-21	13.519	13.519	13.185	13.333	13.333	90,844
2023-04-20	13.519	13.537	13.407	13.407	13.407	59,106
2023-04-19	13.463	13.778	13.463	13.482	13.482	137,879
2023-04-18	13.389	13.519	13.389	13.463	13.463	92,451
2023-04-17	13.426	13.500	13.370	13.389	13.389	101,643
2023-04-14	13.352	13.426	13.333	13.426	13.426	69,739
2023-04-13	13.685	13.685	13.333	13.352	13.352	109,132
2023-04-12	13.241	13.685	13.241	13.352	13.352	98,467
2023-04-11	13.333	13.333	13.241	13.259	13.259	48,696
2023-04-10	13.204	13.241	13.185	13.241	13.241	53,086
2023-04-07	13.222	13.241	13.185	13.204	13.204	64,957
2023-04-06	13.222	13.222	13.185	13.222	13.222	38,473
2023-03-31	13.259	13.296	13.204	13.222	13.222	50,263
2023-03-30	13.259	13.259	13.185	13.241	13.241	29,498
2023-03-29	13.185	13.315	13.148	13.222	13.222	30,321
2023-03-28	13.241	13.241	13.185	13.185	13.185	42,406
2023-03-27	13.519	13.519	13.148	13.241	13.241	195,339
2023-03-24	13.611	13.630	13.500	13.519	13.519	71,323
2023-03-23	13.685	13.704	13.574	13.667	13.667	64,821
2023-03-22	13.796	13.833	13.685	13.685	13.685	78,449
2023-03-21	13.667	13.852	13.593	13.833	13.833	96,930
2023-03-20	13.611	13.685	13.593	13.630	13.630	48,380
2023-03-17	13.796	13.870	13.556	13.685	13.685	135,764
2023-03-16	13.444	13.574	13.426	13.463	13.463	50,342
2023-03-15	13.519	13.926	13.426	13.444	13.444	116,858
2023-03-14	13.537	13.889	13.444	13.444	13.444	123,871
2023-03-13	13.741	13.741	13.352	13.537	13.537	108,110
2023-03-10	14.259	14.259	13.722	13.722	13.722	351,974
2023-03-09	13.982	14.426	13.982	14.222	14.222	158,851
2023-03-08	14.444	14.482	14.167	14.185	14.185	267,721
2023-03-07	13.852	14.444	13.852	14.167	14.167	453,748
2023-03-06	13.667	13.852	13.574	13.852	13.852	95,710
2023-03-03	13.870	13.870	13.611	13.611	13.611	116,068
2023-03-02	13.741	13.741	13.611	13.611	13.611	108,562
2023-03-01	13.685	13.907	13.630	13.741	13.741	114,588
2023-02-24	13.870	13.889	13.630	13.741	13.741	154,943
2023-02-23	13.667	14.556	13.667	13.833	13.833	793,211
2023-02-22	13.148	13.796	13.111	13.611	13.611	309,551
2023-02-21	13.148	13.241	13.111	13.185	13.185	146,654
2023-02-20	13.148	13.204	13.093	13.148	13.148	176,637
2023-02-17	13.074	13.167	13.074	13.148	13.148	105,321
2023-02-16	13.074	13.185	13.056	13.074	13.074	101,623
2023-02-15	13.111	13.130	13.019	13.056	13.056	71,951
2023-02-14	13.241	13.278	12.963	13.019	13.019	171,801
2023-02-13	12.982	13.278	12.982	13.074	13.074	111,168
2023-02-10	13.167	13.167	13.056	13.056	13.056	64,373
2023-02-09	13.093	13.148	13.074	13.148	13.148	58,887

← NewerPage 15 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.