Les Enphants Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.741	12.870	12.722	12.870	12.870	37,100
2022-05-16	12.907	12.907	12.667	12.741	12.741	74,832
2022-05-13	12.796	12.982	12.778	12.907	12.907	77,760
2022-05-12	12.963	12.963	12.482	12.759	12.759	95,206
2022-05-11	13.111	13.111	12.963	12.963	12.963	55,451
2022-05-10	13.056	13.148	12.685	13.130	13.130	53,028
2022-05-09	13.370	13.389	13.056	13.074	13.074	83,970
2022-05-06	13.426	13.426	13.352	13.370	13.370	35,020
2022-05-05	13.556	13.593	13.519	13.519	13.519	69,371
2022-05-04	13.630	13.630	13.519	13.556	13.556	47,077
2022-05-03	13.759	13.759	13.482	13.648	13.648	38,450
2022-04-29	13.685	13.778	13.685	13.759	13.759	18,536
2022-04-28	13.648	13.759	13.648	13.685	13.685	57,002
2022-04-27	13.741	13.796	13.537	13.722	13.722	122,811
2022-04-26	13.815	13.889	13.815	13.815	13.815	18,900
2022-04-25	13.926	13.926	13.815	13.815	13.815	55,134
2022-04-22	13.907	13.963	13.796	13.926	13.926	56,097
2022-04-21	13.944	14.019	13.889	13.907	13.907	44,717
2022-04-20	13.944	13.982	13.926	13.944	13.944	33,333
2022-04-19	14.000	14.000	13.833	13.944	13.944	86,470
2022-04-18	13.815	14.019	13.685	13.907	13.907	134,719
2022-04-15	13.889	13.889	13.796	13.852	13.852	93,251
2022-04-14	13.889	13.907	13.833	13.889	13.889	31,744
2022-04-13	13.926	13.982	13.815	13.889	13.889	58,207
2022-04-12	13.833	13.907	13.759	13.870	13.870	55,920
2022-04-11	13.982	13.982	13.796	13.815	13.815	73,564
2022-04-08	13.889	14.000	13.889	14.000	14.000	45,469
2022-04-07	14.000	14.037	13.852	13.963	13.963	184,472
2022-04-06	13.982	14.056	13.926	13.963	13.963	93,601
2022-04-01	13.889	14.074	13.889	13.982	13.982	61,924
2022-03-31	14.000	14.037	13.907	13.926	13.926	27,004
2022-03-30	14.111	14.111	13.870	14.000	14.000	80,251
2022-03-29	14.074	14.093	13.926	14.000	14.000	26,703
2022-03-28	13.926	13.963	13.907	13.944	13.944	46,258
2022-03-25	13.815	14.148	13.815	13.963	13.963	54,718
2022-03-24	14.056	14.130	14.019	14.130	14.130	30,931
2022-03-23	13.963	14.111	13.963	14.074	14.074	70,008
2022-03-22	13.982	14.056	13.741	13.944	13.944	155,973
2022-03-21	14.111	14.185	13.889	13.982	13.982	134,958
2022-03-18	14.037	14.111	14.037	14.111	14.111	22,270
2022-03-17	13.889	14.093	13.889	14.037	14.037	125,339
2022-03-16	14.130	14.130	13.870	14.019	14.019	120,068
2022-03-15	14.259	14.259	14.111	14.111	14.111	55,498
2022-03-14	14.130	14.259	14.000	14.259	14.259	147,418
2022-03-11	14.259	14.259	14.148	14.167	14.167	71,704
2022-03-10	14.519	14.519	14.333	14.370	14.370	43,308
2022-03-09	14.407	14.407	14.259	14.352	14.352	62,745
2022-03-08	14.537	14.537	14.185	14.352	14.352	71,479
2022-03-07	14.352	14.556	14.352	14.556	14.556	91,048
2022-03-04	14.407	14.574	14.352	14.556	14.556	141,044
2022-03-03	14.556	14.630	14.556	14.611	14.611	56,859
2022-03-02	14.611	14.611	14.389	14.593	14.593	65,242
2022-03-01	14.519	14.537	14.444	14.444	14.444	74,404
2022-02-25	14.537	14.611	14.463	14.500	14.500	66,272
2022-02-24	14.556	14.611	14.444	14.537	14.537	58,396
2022-02-23	14.463	14.685	14.463	14.685	14.685	43,330
2022-02-22	14.630	14.685	14.500	14.593	14.593	100,891
2022-02-21	14.648	14.648	14.537	14.630	14.630	88,899
2022-02-18	14.759	14.759	14.611	14.685	14.685	22,980
2022-02-17	14.630	14.704	14.611	14.611	14.611	65,499

← NewerPage 19 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.