Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.100 | 7.130 | 7.000 | 7.000 | 7.000 | 204,000 |
| 2026-07-22 | 7.200 | 7.200 | 7.040 | 7.040 | 7.040 | 180,292 |
| 2026-07-21 | 7.210 | 7.210 | 7.000 | 7.070 | 7.070 | 144,000 |
| 2026-07-20 | 7.100 | 7.250 | 7.050 | 7.150 | 7.150 | 229,001 |
| 2026-07-17 | 7.500 | 7.500 | 7.120 | 7.130 | 7.130 | 272,085 |
| 2026-07-16 | 7.630 | 7.780 | 7.460 | 7.500 | 7.500 | 88,000 |
| 2026-07-15 | 7.420 | 7.580 | 7.350 | 7.520 | 7.520 | 199,121 |
| 2026-07-14 | 7.630 | 7.770 | 7.290 | 7.410 | 7.410 | 176,050 |
| 2026-07-13 | 8.000 | 8.000 | 7.460 | 7.500 | 7.500 | 335,492 |
| 2026-07-10 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-07-09 | 8.000 | 8.050 | 7.840 | 7.840 | 7.840 | 259,512 |
| 2026-07-08 | 7.850 | 8.360 | 7.770 | 8.000 | 8.000 | 538,400 |
| 2026-07-07 | 7.890 | 8.050 | 7.500 | 7.890 | 7.890 | 512,301 |
| 2026-07-06 | 8.300 | 8.310 | 7.800 | 7.830 | 7.830 | 342,439 |
| 2026-07-03 | 7.680 | 8.150 | 7.560 | 8.000 | 8.000 | 640,229 |
| 2026-07-02 | 7.200 | 7.620 | 7.200 | 7.520 | 7.520 | 396,131 |
| 2026-07-01 | 7.270 | 7.270 | 7.050 | 7.200 | 7.200 | 232,229 |
| 2026-06-30 | 7.400 | 7.400 | 7.050 | 7.150 | 7.150 | 348,540 |
| 2026-06-29 | 7.170 | 7.650 | 6.800 | 7.220 | 7.220 | 412,001 |
| 2026-06-26 | 7.310 | 7.330 | 6.880 | 7.020 | 7.020 | 444,168 |
| 2026-06-25 | 7.490 | 7.550 | 7.320 | 7.320 | 7.320 | 165,100 |
| 2026-06-24 | 7.430 | 7.680 | 7.360 | 7.360 | 7.360 | 343,170 |
| 2026-06-23 | 7.880 | 7.990 | 7.500 | 7.500 | 7.500 | 455,600 |
| 2026-06-22 | 7.950 | 8.100 | 7.800 | 7.880 | 7.880 | 416,800 |
| 2026-06-18 | 8.290 | 8.290 | 8.000 | 8.010 | 8.010 | 339,560 |
| 2026-06-17 | 8.000 | 8.200 | 7.900 | 8.080 | 8.080 | 525,013 |
| 2026-06-16 | 8.200 | 8.200 | 7.930 | 7.950 | 7.950 | 415,663 |
| 2026-06-15 | 8.770 | 8.770 | 8.070 | 8.120 | 8.120 | 652,532 |
| 2026-06-12 | 8.920 | 8.920 | 8.270 | 8.430 | 8.430 | 966,982 |
| 2026-06-11 | 8.110 | 8.800 | 8.110 | 8.220 | 8.220 | 1,398,065 |
| 2026-06-10 | 8.610 | 8.680 | 8.000 | 8.000 | 8.000 | 318,310 |
| 2026-06-09 | 8.720 | 8.800 | 8.520 | 8.550 | 8.550 | 146,513 |
| 2026-06-08 | 8.130 | 8.790 | 8.130 | 8.510 | 8.510 | 152,001 |
| 2026-06-05 | 8.310 | 9.000 | 8.310 | 8.800 | 8.800 | 284,510 |
| 2026-06-04 | 8.370 | 8.370 | 8.200 | 8.220 | 8.220 | 248,254 |
| 2026-06-03 | 8.060 | 8.800 | 8.060 | 8.560 | 8.560 | 498,804 |
| 2026-06-02 | 8.150 | 8.230 | 7.740 | 8.000 | 8.000 | 319,815 |
| 2026-06-01 | 8.200 | 8.210 | 7.670 | 7.680 | 7.680 | 655,926 |
| 2026-05-29 | 8.680 | 8.680 | 8.290 | 8.330 | 8.330 | 296,025 |
| 2026-05-28 | 8.430 | 9.080 | 8.330 | 8.330 | 8.330 | 462,701 |
| 2026-05-27 | 9.270 | 9.690 | 8.600 | 9.250 | 9.250 | 1,885,527 |
| 2026-05-26 | 10.500 | 10.500 | 9.000 | 9.550 | 9.550 | 3,781,095 |
| 2026-05-25 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 779,232 |
| 2026-05-22 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 715,158 |
| 2026-05-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 911,383 |
| 2026-05-20 | 6.940 | 7.190 | 6.850 | 7.190 | 7.190 | 1,404,518 |
| 2026-05-19 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 281,706 |
| 2026-05-18 | 5.940 | 6.080 | 5.680 | 5.950 | 5.950 | 492,998 |
| 2026-05-15 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 245,240 |
| 2026-05-14 | 5.000 | 5.090 | 4.990 | 5.030 | 5.030 | 173,950 |
| 2026-05-13 | 4.900 | 4.990 | 4.780 | 4.990 | 4.990 | 71,939 |
| 2026-05-12 | 4.990 | 5.000 | 4.910 | 4.920 | 4.920 | 28,083 |
| 2026-05-11 | 5.000 | 5.110 | 4.920 | 4.970 | 4.970 | 106,448 |
| 2026-05-08 | 5.010 | 5.120 | 4.950 | 5.110 | 5.110 | 82,770 |
| 2026-05-07 | 5.050 | 5.090 | 5.010 | 5.090 | 5.090 | 69,109 |
| 2026-05-06 | 5.100 | 5.190 | 5.000 | 5.020 | 5.020 | 51,013 |
| 2026-05-05 | 4.900 | 5.100 | 4.900 | 5.020 | 5.020 | 130,844 |
| 2026-05-04 | 5.100 | 5.370 | 4.590 | 5.100 | 5.100 | 455,252 |
| 2026-04-30 | 5.200 | 5.200 | 5.070 | 5.100 | 5.100 | 50,620 |
| 2026-04-29 | 5.460 | 6.400 | 5.310 | 5.310 | 5.310 | 1,141,262 |
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.