Les Enphants Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.093	13.148	13.074	13.148	13.148	58,887
2023-02-08	13.167	13.185	13.037	13.130	13.130	143,372
2023-02-07	13.241	13.259	13.167	13.185	13.185	52,470
2023-02-06	13.259	13.333	13.111	13.204	13.204	79,608
2023-02-03	13.259	13.426	13.167	13.259	13.259	105,959
2023-02-02	13.352	13.352	13.241	13.259	13.259	111,574
2023-02-01	13.500	13.519	13.056	13.444	13.444	266,474
2023-01-31	13.130	13.870	13.130	13.593	13.593	386,641
2023-01-30	12.852	13.333	12.852	13.093	13.093	248,141
2023-01-17	12.833	12.870	12.833	12.833	12.833	50,500
2023-01-16	12.963	12.963	12.778	12.796	12.796	104,225
2023-01-13	13.037	13.037	12.907	12.907	12.907	29,311
2023-01-12	13.111	13.111	12.907	12.926	12.926	94,867
2023-01-11	13.056	13.130	12.944	12.963	12.963	130,785
2023-01-10	13.037	13.093	13.000	13.037	13.037	72,977
2023-01-09	13.074	13.093	13.000	13.037	13.037	73,532
2023-01-06	13.111	13.148	13.000	13.037	13.037	95,688
2023-01-05	13.167	13.241	13.111	13.111	13.111	103,048
2023-01-04	13.167	13.259	13.130	13.241	13.241	112,522
2023-01-03	13.074	13.333	13.074	13.185	13.185	137,160
2022-12-30	13.167	13.241	13.056	13.074	13.074	139,320
2022-12-29	13.093	13.296	13.074	13.074	13.074	92,903
2022-12-28	13.148	13.315	13.093	13.093	13.093	140,135
2022-12-27	13.148	13.426	13.148	13.259	13.259	214,380
2022-12-26	13.667	13.796	13.130	13.204	13.204	452,205
2022-12-23	13.315	13.815	13.130	13.667	13.667	460,620
2022-12-22	13.074	13.333	13.074	13.130	13.130	213,560
2022-12-21	13.037	13.315	13.019	13.056	13.056	238,780
2022-12-20	13.704	13.704	13.074	13.259	13.259	464,509
2022-12-19	14.444	14.444	13.667	13.704	13.704	411,396
2022-12-16	13.333	14.444	13.278	14.167	14.167	1,083,526
2022-12-15	14.537	15.778	14.111	14.352	14.352	2,798,160
2022-12-14	14.296	14.463	13.796	14.463	14.463	2,117,448
2022-12-13	11.982	13.148	11.982	13.148	13.148	874,345
2022-12-12	11.963	12.093	11.870	11.963	11.963	162,731
2022-12-09	11.907	11.944	11.722	11.778	11.778	70,477
2022-12-08	11.963	12.056	11.907	11.926	11.926	78,301
2022-12-07	11.870	12.130	11.852	12.130	12.130	116,370
2022-12-06	11.815	11.907	11.796	11.870	11.870	59,937
2022-12-05	11.944	11.944	11.796	11.815	11.815	82,167
2022-12-02	11.907	11.944	11.907	11.944	11.944	19,010
2022-12-01	11.815	12.019	11.815	11.907	11.907	122,898
2022-11-30	11.778	11.889	11.741	11.759	11.759	86,486
2022-11-29	11.759	11.833	11.759	11.759	11.759	56,752
2022-11-28	11.704	11.778	11.630	11.759	11.759	59,258
2022-11-25	11.759	11.759	11.685	11.685	11.685	22,485
2022-11-24	11.704	11.796	11.704	11.704	11.704	65,577
2022-11-23	11.685	11.778	11.685	11.704	11.704	39,463
2022-11-22	11.556	11.722	11.556	11.685	11.685	16,762
2022-11-21	11.704	11.815	11.667	11.704	11.704	29,354
2022-11-18	11.741	11.778	11.741	11.741	11.741	18,537
2022-11-17	11.759	11.815	11.722	11.741	11.741	77,410
2022-11-16	12.019	12.019	11.741	11.741	11.741	52,209
2022-11-15	11.815	11.963	11.778	11.796	11.796	140,072
2022-11-14	11.889	11.963	11.741	11.759	11.759	51,823
2022-11-11	11.759	11.963	11.741	11.759	11.759	62,128
2022-11-10	11.944	11.944	11.667	11.704	11.704	71,409
2022-11-09	11.870	12.037	11.870	11.907	11.907	36,587
2022-11-08	11.852	12.037	11.759	11.907	11.907	75,636
2022-11-07	11.796	11.833	11.759	11.833	11.833	10,800

← NewerPage 16 of 21 · 1,217 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.