Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.000 | 5.070 | 5.000 | 5.070 | 5.070 | 5,637 |
| 2025-10-22 | 4.990 | 5.040 | 4.950 | 5.040 | 5.040 | 30,751 |
| 2025-10-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-10-20 | 4.980 | 5.090 | 4.950 | 5.050 | 5.050 | 26,357 |
| 2025-10-17 | 5.130 | 5.130 | 4.970 | 5.060 | 5.060 | 27,132 |
| 2025-10-16 | 5.030 | 5.070 | 4.930 | 5.030 | 5.030 | 13,032 |
| 2025-10-15 | 5.090 | 5.090 | 4.940 | 5.040 | 5.040 | 24,038 |
| 2025-10-14 | 5.100 | 5.140 | 4.880 | 5.000 | 5.000 | 35,155 |
| 2025-10-13 | 5.100 | 5.200 | 5.080 | 5.100 | 5.100 | 21,861 |
| 2025-10-09 | 5.010 | 5.080 | 4.990 | 5.080 | 5.080 | 26,116 |
| 2025-10-08 | 4.950 | 5.080 | 4.950 | 5.080 | 5.080 | 11,081 |
| 2025-10-07 | 5.000 | 5.080 | 4.890 | 5.080 | 5.080 | 24,368 |
| 2025-10-03 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 14,001 |
| 2025-10-02 | 5.190 | 5.190 | 5.010 | 5.110 | 5.110 | 15,119 |
| 2025-10-01 | 5.000 | 5.100 | 4.990 | 5.100 | 5.100 | 13,374 |
| 2025-09-30 | 5.100 | 5.110 | 5.050 | 5.100 | 5.100 | 19,400 |
| 2025-09-29 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-09-26 | 5.050 | 5.110 | 5.010 | 5.110 | 5.110 | 4,894 |
| 2025-09-25 | 5.130 | 5.150 | 5.050 | 5.050 | 5.050 | 13,248 |
| 2025-09-24 | 4.860 | 5.160 | 4.860 | 5.150 | 5.150 | 37,310 |
| 2025-09-23 | 5.050 | 5.190 | 5.010 | 5.170 | 5.170 | 26,876 |
| 2025-09-22 | 5.260 | 5.260 | 5.110 | 5.200 | 5.200 | 7,085 |
| 2025-09-19 | 5.380 | 5.380 | 5.100 | 5.290 | 5.290 | 67,680 |
| 2025-09-18 | 5.150 | 5.250 | 5.090 | 5.100 | 5.100 | 30,009 |
| 2025-09-17 | 4.950 | 5.090 | 4.950 | 5.050 | 5.050 | 41,105 |
| 2025-09-16 | 4.930 | 4.990 | 4.900 | 4.950 | 4.950 | 21,086 |
| 2025-09-15 | 4.980 | 5.000 | 4.730 | 5.000 | 5.000 | 35,600 |
| 2025-09-12 | 4.810 | 4.930 | 4.810 | 4.900 | 4.900 | 43,762 |
| 2025-09-11 | 4.900 | 5.200 | 4.900 | 4.920 | 4.920 | 93,103 |
| 2025-09-10 | 4.780 | 4.850 | 4.730 | 4.850 | 4.850 | 40,434 |
| 2025-09-09 | 4.800 | 4.900 | 4.660 | 4.900 | 4.900 | 61,102 |
| 2025-09-08 | 4.830 | 4.830 | 4.580 | 4.810 | 4.810 | 19,440 |
| 2025-09-05 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 8,006 |
| 2025-09-04 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 12,022 |
| 2025-09-03 | 4.700 | 4.850 | 4.600 | 4.800 | 4.800 | 29,811 |
| 2025-09-02 | 4.790 | 4.800 | 4.680 | 4.800 | 4.800 | 34,766 |
| 2025-09-01 | 4.650 | 4.860 | 4.650 | 4.800 | 4.800 | 5,562 |
| 2025-08-29 | 4.700 | 4.790 | 4.700 | 4.790 | 4.790 | 4,434 |
| 2025-08-28 | 4.810 | 4.810 | 4.710 | 4.800 | 4.800 | 9,922 |
| 2025-08-27 | 4.730 | 4.810 | 4.700 | 4.800 | 4.800 | 28,540 |
| 2025-08-26 | 4.680 | 4.800 | 4.680 | 4.780 | 4.780 | 22,663 |
| 2025-08-25 | 4.770 | 4.940 | 4.580 | 4.680 | 4.680 | 32,334 |
| 2025-08-22 | 4.800 | 4.800 | 4.610 | 4.770 | 4.770 | 37,345 |
| 2025-08-21 | 4.610 | 4.800 | 4.610 | 4.700 | 4.700 | 45,173 |
| 2025-08-20 | 4.830 | 4.850 | 4.720 | 4.800 | 4.800 | 18,649 |
| 2025-08-19 | 4.900 | 4.900 | 4.720 | 4.830 | 4.830 | 25,402 |
| 2025-08-18 | 4.730 | 4.980 | 4.730 | 4.980 | 4.980 | 23,533 |
| 2025-08-15 | 4.670 | 4.730 | 4.610 | 4.730 | 4.730 | 45,814 |
| 2025-08-14 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 15,107 |
| 2025-08-13 | 4.550 | 4.630 | 4.510 | 4.630 | 4.630 | 26,601 |
| 2025-08-12 | 4.570 | 4.650 | 4.450 | 4.600 | 4.600 | 35,666 |
| 2025-08-11 | 4.520 | 4.680 | 4.500 | 4.600 | 4.600 | 89,973 |
| 2025-08-08 | 4.650 | 4.690 | 4.470 | 4.600 | 4.600 | 212,736 |
| 2025-08-07 | 4.700 | 4.810 | 4.700 | 4.800 | 4.800 | 34,845 |
| 2025-08-06 | 4.800 | 4.990 | 4.750 | 4.810 | 4.810 | 72,263 |
| 2025-08-05 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 43,962 |
| 2025-08-04 | 4.910 | 4.910 | 4.710 | 4.800 | 4.800 | 33,087 |
| 2025-08-01 | 5.000 | 5.000 | 4.750 | 4.970 | 4.970 | 64,025 |
| 2025-07-31 | 4.900 | 5.000 | 4.830 | 5.000 | 5.000 | 29,660 |
| 2025-07-30 | 4.910 | 4.910 | 4.880 | 4.900 | 4.900 | 15,143 |
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.