Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.170 | 5.170 | 5.100 | 5.100 | 5.100 | 23,852 |
| 2026-01-19 | 5.150 | 5.190 | 5.030 | 5.170 | 5.170 | 39,590 |
| 2026-01-16 | 5.280 | 5.280 | 5.150 | 5.150 | 5.150 | 39,612 |
| 2026-01-15 | 5.060 | 5.250 | 5.060 | 5.110 | 5.110 | 18,133 |
| 2026-01-14 | 5.100 | 5.320 | 5.000 | 5.100 | 5.100 | 26,620 |
| 2026-01-13 | 5.000 | 5.000 | 4.890 | 5.000 | 5.000 | 13,431 |
| 2026-01-12 | 5.030 | 5.040 | 5.000 | 5.000 | 5.000 | 34,257 |
| 2026-01-09 | 5.110 | 5.250 | 5.010 | 5.060 | 5.060 | 31,803 |
| 2026-01-08 | 5.470 | 5.470 | 5.230 | 5.290 | 5.290 | 16,861 |
| 2026-01-07 | 4.930 | 5.330 | 4.930 | 5.330 | 5.330 | 59,086 |
| 2026-01-06 | 5.080 | 5.100 | 5.020 | 5.100 | 5.100 | 24,819 |
| 2026-01-05 | 5.420 | 5.420 | 5.080 | 5.080 | 5.080 | 130,742 |
| 2026-01-02 | 5.400 | 5.680 | 5.400 | 5.640 | 5.640 | 78,260 |
| 2025-12-31 | 5.730 | 5.730 | 5.220 | 5.320 | 5.320 | 205,462 |
| 2025-12-30 | 4.830 | 5.210 | 4.830 | 5.210 | 5.210 | 214,312 |
| 2025-12-29 | 4.650 | 4.740 | 4.560 | 4.740 | 4.740 | 74,093 |
| 2025-12-26 | 4.600 | 4.680 | 4.540 | 4.670 | 4.670 | 14,614 |
| 2025-12-24 | 4.420 | 4.700 | 4.420 | 4.680 | 4.680 | 63,147 |
| 2025-12-23 | 4.720 | 4.720 | 4.600 | 4.700 | 4.700 | 29,371 |
| 2025-12-22 | 4.550 | 4.730 | 4.550 | 4.720 | 4.720 | 4,503 |
| 2025-12-19 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 15,544 |
| 2025-12-18 | 4.530 | 4.550 | 4.530 | 4.550 | 4.550 | 7,682 |
| 2025-12-17 | 4.530 | 4.540 | 4.530 | 4.530 | 4.530 | 13,706 |
| 2025-12-16 | 4.510 | 4.610 | 4.510 | 4.510 | 4.510 | 26,263 |
| 2025-12-15 | 4.530 | 4.530 | 4.500 | 4.500 | 4.500 | 7,702 |
| 2025-12-12 | 4.570 | 4.570 | 4.530 | 4.530 | 4.530 | 39,304 |
| 2025-12-11 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 9,418 |
| 2025-12-10 | 4.660 | 4.660 | 4.400 | 4.460 | 4.460 | 14,874 |
| 2025-12-09 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 27,352 |
| 2025-12-08 | 4.420 | 4.510 | 4.420 | 4.510 | 4.510 | 8,861 |
| 2025-12-05 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 31,125 |
| 2025-12-04 | 4.460 | 4.460 | 4.450 | 4.450 | 4.450 | 31,176 |
| 2025-12-03 | 4.260 | 4.380 | 4.250 | 4.370 | 4.370 | 50,759 |
| 2025-12-02 | 4.290 | 4.290 | 4.260 | 4.280 | 4.280 | 59,790 |
| 2025-12-01 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 6,690 |
| 2025-11-28 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 28,239 |
| 2025-11-27 | 4.350 | 4.360 | 4.350 | 4.360 | 4.360 | 5,702 |
| 2025-11-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 13,137 |
| 2025-11-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 24,540 |
| 2025-11-24 | 4.270 | 4.350 | 4.270 | 4.350 | 4.350 | 38,532 |
| 2025-11-21 | 4.350 | 4.370 | 4.300 | 4.350 | 4.350 | 87,332 |
| 2025-11-20 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 61,482 |
| 2025-11-19 | 4.690 | 4.690 | 4.550 | 4.560 | 4.560 | 53,540 |
| 2025-11-18 | 4.400 | 4.790 | 4.400 | 4.690 | 4.690 | 55,219 |
| 2025-11-17 | 4.730 | 4.830 | 4.730 | 4.820 | 4.820 | 9,595 |
| 2025-11-14 | 4.710 | 4.960 | 4.700 | 4.890 | 4.890 | 70,855 |
| 2025-11-13 | 4.850 | 4.850 | 4.700 | 4.780 | 4.780 | 32,271 |
| 2025-11-12 | 4.930 | 4.990 | 4.760 | 4.900 | 4.900 | 47,908 |
| 2025-11-11 | 4.810 | 5.090 | 4.750 | 5.020 | 5.020 | 30,217 |
| 2025-11-10 | 4.930 | 4.930 | 4.720 | 4.900 | 4.900 | 23,540 |
| 2025-11-07 | 4.970 | 4.980 | 4.800 | 4.930 | 4.930 | 9,060 |
| 2025-11-06 | 4.940 | 4.990 | 4.870 | 4.970 | 4.970 | 9,584 |
| 2025-11-05 | 5.000 | 5.000 | 4.850 | 4.940 | 4.940 | 7,143 |
| 2025-11-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,272 |
| 2025-11-03 | 4.910 | 4.950 | 4.700 | 4.950 | 4.950 | 25,620 |
| 2025-10-31 | 5.070 | 5.070 | 4.900 | 5.050 | 5.050 | 24,085 |
| 2025-10-30 | 4.870 | 5.060 | 4.870 | 5.060 | 5.060 | 21,355 |
| 2025-10-29 | 4.870 | 5.010 | 4.870 | 4.970 | 4.970 | 14,740 |
| 2025-10-28 | 5.070 | 5.190 | 4.960 | 5.060 | 5.060 | 61,986 |
| 2025-10-27 | 5.070 | 5.190 | 5.020 | 5.080 | 5.080 | 20,201 |
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.