Les Enphants Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.333	12.333	12.037	12.111	12.111	266,195
2022-08-08	12.482	12.482	12.037	12.167	12.167	288,099
2022-08-05	12.259	12.444	12.204	12.204	12.204	86,573
2022-08-04	12.130	12.315	12.130	12.259	12.259	37,962
2022-08-03	12.315	12.315	12.056	12.167	12.167	40,690
2022-08-02	12.333	12.333	12.056	12.278	12.278	29,079
2022-08-01	12.333	12.333	12.296	12.333	12.333	29,330
2022-07-29	12.315	12.370	12.315	12.333	12.333	30,952
2022-07-28	12.463	12.463	12.296	12.333	12.333	93,124
2022-07-27	12.370	12.370	12.296	12.333	12.333	39,150
2022-07-26	12.482	12.482	12.352	12.370	12.370	25,435
2022-07-25	12.389	12.482	12.389	12.463	12.463	14,312
2022-07-22	12.352	12.482	12.296	12.389	12.389	48,968
2022-07-21	12.370	12.407	12.315	12.352	12.352	32,941
2022-07-20	12.426	12.482	12.370	12.370	12.370	42,293
2022-07-19	12.426	12.500	12.407	12.426	12.426	47,565
2022-07-18	12.537	12.574	12.537	12.574	12.574	23,221
2022-07-15	12.463	12.537	12.444	12.537	12.537	18,522
2022-07-14	12.444	12.537	12.444	12.537	12.537	11,610
2022-07-13	12.407	12.556	12.407	12.556	12.556	19,183
2022-07-12	12.352	12.556	12.315	12.389	12.389	38,050
2022-07-11	12.444	12.444	12.407	12.407	12.407	17,280
2022-07-08	12.500	12.556	12.482	12.482	12.482	38,652
2022-07-07	12.482	12.500	12.296	12.500	12.500	37,494
2022-07-06	12.593	12.593	12.444	12.444	12.444	23,306
2022-07-05	12.704	12.759	12.574	12.593	12.593	72,425
2022-07-04	12.500	12.704	12.500	12.593	12.593	25,740
2022-07-01	12.648	12.778	12.482	12.482	12.482	69,660
2022-06-30	12.889	12.889	12.630	12.648	12.648	52,576
2022-06-29	13.111	13.111	12.722	12.907	12.907	31,320
2022-06-28	12.944	12.944	12.870	12.926	12.926	17,546
2022-06-27	12.796	12.963	12.796	12.944	12.944	18,081
2022-06-24	12.685	12.926	12.685	12.796	12.796	21,707
2022-06-23	12.741	12.778	12.667	12.778	12.778	22,522
2022-06-22	12.815	12.815	12.333	12.685	12.685	93,276
2022-06-21	12.611	12.815	12.593	12.815	12.815	52,002
2022-06-20	12.944	12.944	12.593	12.611	12.611	89,547
2022-06-17	13.019	13.037	12.778	12.944	12.944	28,806
2022-06-16	13.074	13.093	12.982	13.019	13.019	22,140
2022-06-15	12.982	13.037	12.982	12.982	12.982	27,134
2022-06-14	12.852	13.019	12.852	12.944	12.944	41,345
2022-06-13	13.093	13.093	12.982	13.019	13.019	22,813
2022-06-10	13.093	13.222	13.019	13.111	13.111	21,899
2022-06-09	13.130	13.185	13.130	13.185	13.185	30,710
2022-06-08	13.130	13.204	13.130	13.130	13.130	29,268
2022-06-07	13.111	13.148	13.037	13.130	13.130	32,915
2022-06-06	13.111	13.130	13.074	13.130	13.130	18,889
2022-06-02	13.056	13.148	12.982	13.130	13.130	33,568
2022-06-01	13.056	13.074	13.019	13.056	13.056	34,869
2022-05-31	13.148	13.204	13.000	13.056	13.056	17,926
2022-05-30	13.056	13.222	12.963	13.111	13.111	25,469
2022-05-27	13.019	13.148	13.019	13.019	13.019	50,526
2022-05-26	13.148	13.241	13.019	13.019	13.019	38,772
2022-05-25	13.148	13.185	12.926	13.148	13.148	78,961
2022-05-24	13.148	13.593	13.130	13.148	13.148	112,605
2022-05-23	12.926	13.185	12.926	13.111	13.111	66,879
2022-05-20	12.778	13.148	12.778	12.926	12.926	52,474
2022-05-19	12.982	12.982	12.685	12.870	12.870	76,275
2022-05-18	12.815	13.093	12.796	12.982	12.982	56,269
2022-05-17	12.741	12.870	12.722	12.870	12.870	37,100

← NewerPage 18 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.