Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 789,204 |
| 2026-04-27 | 4.960 | 5.450 | 4.950 | 5.450 | 5.450 | 447,147 |
| 2026-04-24 | 4.990 | 5.010 | 4.960 | 4.960 | 4.960 | 85,776 |
| 2026-04-23 | 5.040 | 5.040 | 4.970 | 5.000 | 5.000 | 92,860 |
| 2026-04-22 | 5.040 | 5.080 | 5.000 | 5.080 | 5.080 | 88,902 |
| 2026-04-21 | 4.980 | 5.240 | 4.980 | 5.080 | 5.080 | 88,540 |
| 2026-04-20 | 4.990 | 5.290 | 4.990 | 5.090 | 5.090 | 140,601 |
| 2026-04-17 | 4.930 | 5.000 | 4.900 | 4.910 | 4.910 | 68,700 |
| 2026-04-16 | 4.990 | 4.990 | 4.780 | 4.930 | 4.930 | 220,055 |
| 2026-04-15 | 4.980 | 5.000 | 4.960 | 4.990 | 4.990 | 81,020 |
| 2026-04-14 | 5.000 | 5.060 | 4.980 | 5.040 | 5.040 | 53,948 |
| 2026-04-13 | 4.980 | 5.100 | 4.980 | 5.090 | 5.090 | 44,379 |
| 2026-04-10 | 5.100 | 5.160 | 4.980 | 5.050 | 5.050 | 86,598 |
| 2026-04-09 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 21,173 |
| 2026-04-08 | 4.980 | 5.200 | 4.700 | 5.100 | 5.100 | 91,026 |
| 2026-04-07 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 85,117 |
| 2026-04-02 | 5.100 | 5.200 | 5.070 | 5.070 | 5.070 | 52,353 |
| 2026-04-01 | 5.060 | 5.180 | 4.980 | 5.130 | 5.130 | 85,206 |
| 2026-03-31 | 5.160 | 5.160 | 5.030 | 5.100 | 5.100 | 115,617 |
| 2026-03-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-03-27 | 5.080 | 5.120 | 5.080 | 5.100 | 5.100 | 32,154 |
| 2026-03-26 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 28,057 |
| 2026-03-25 | 5.060 | 5.080 | 5.060 | 5.070 | 5.070 | 31,997 |
| 2026-03-24 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2,025 |
| 2026-03-23 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 16,250 |
| 2026-03-20 | 5.070 | 5.160 | 5.070 | 5.100 | 5.100 | 30,880 |
| 2026-03-19 | 5.030 | 5.190 | 5.020 | 5.180 | 5.180 | 52,722 |
| 2026-03-18 | 5.300 | 5.350 | 5.220 | 5.300 | 5.300 | 24,026 |
| 2026-03-17 | 5.780 | 5.780 | 5.300 | 5.300 | 5.300 | 136,785 |
| 2026-03-16 | 5.260 | 5.300 | 5.230 | 5.300 | 5.300 | 69,640 |
| 2026-03-13 | 5.290 | 5.290 | 5.050 | 5.260 | 5.260 | 51,625 |
| 2026-03-12 | 5.240 | 5.300 | 5.240 | 5.290 | 5.290 | 51,383 |
| 2026-03-11 | 5.150 | 5.220 | 5.150 | 5.220 | 5.220 | 35,273 |
| 2026-03-10 | 5.070 | 5.250 | 4.960 | 5.150 | 5.150 | 57,572 |
| 2026-03-09 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 17,183 |
| 2026-03-06 | 5.180 | 5.180 | 5.150 | 5.150 | 5.150 | 42,596 |
| 2026-03-05 | 5.000 | 5.150 | 4.900 | 5.120 | 5.120 | 41,214 |
| 2026-03-04 | 5.000 | 5.000 | 4.840 | 5.000 | 5.000 | 8,102 |
| 2026-03-03 | 5.030 | 5.030 | 4.870 | 5.000 | 5.000 | 20,601 |
| 2026-03-02 | 5.010 | 5.050 | 5.010 | 5.030 | 5.030 | 22,311 |
| 2026-02-26 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 48,190 |
| 2026-02-25 | 5.110 | 5.130 | 5.110 | 5.130 | 5.130 | 27,390 |
| 2026-02-24 | 5.220 | 5.270 | 5.090 | 5.190 | 5.190 | 33,076 |
| 2026-02-23 | 5.430 | 5.430 | 5.190 | 5.220 | 5.220 | 91,428 |
| 2026-02-11 | 5.190 | 5.190 | 4.970 | 5.140 | 5.140 | 64,880 |
| 2026-02-10 | 5.240 | 5.240 | 5.100 | 5.150 | 5.150 | 22,664 |
| 2026-02-09 | 5.090 | 5.100 | 5.070 | 5.100 | 5.100 | 49,011 |
| 2026-02-06 | 5.220 | 5.220 | 5.030 | 5.030 | 5.030 | 40,588 |
| 2026-02-05 | 5.050 | 5.090 | 5.050 | 5.090 | 5.090 | 15,303 |
| 2026-02-04 | 5.250 | 5.250 | 5.240 | 5.240 | 5.240 | 14,539 |
| 2026-02-03 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 37,623 |
| 2026-02-02 | 5.110 | 5.270 | 5.030 | 5.190 | 5.190 | 31,707 |
| 2026-01-30 | 5.060 | 5.110 | 5.060 | 5.110 | 5.110 | 47,739 |
| 2026-01-29 | 5.320 | 5.320 | 5.100 | 5.110 | 5.110 | 50,933 |
| 2026-01-28 | 4.940 | 5.180 | 4.940 | 5.050 | 5.050 | 20,947 |
| 2026-01-27 | 5.180 | 5.180 | 5.050 | 5.050 | 5.050 | 44,033 |
| 2026-01-26 | 5.150 | 5.300 | 5.150 | 5.290 | 5.290 | 65,071 |
| 2026-01-23 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 17,798 |
| 2026-01-22 | 5.050 | 5.050 | 5.010 | 5.010 | 5.010 | 25,583 |
| 2026-01-21 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 48,522 |
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.