Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4.910 | 4.910 | 4.880 | 4.900 | 4.900 | 15,143 |
| 2025-07-29 | 5.000 | 5.000 | 4.900 | 4.910 | 4.910 | 13,384 |
| 2025-07-28 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 17,655 |
| 2025-07-25 | 5.100 | 5.100 | 5.000 | 5.090 | 5.090 | 37,350 |
| 2025-07-24 | 5.120 | 5.120 | 5.000 | 5.100 | 5.100 | 13,690 |
| 2025-07-23 | 5.000 | 5.140 | 4.670 | 5.120 | 5.120 | 13,750 |
| 2025-07-22 | 5.050 | 5.080 | 5.000 | 5.080 | 5.080 | 21,000 |
| 2025-07-21 | 5.050 | 5.120 | 5.050 | 5.120 | 5.120 | 19,940 |
| 2025-07-18 | 5.100 | 5.150 | 5.050 | 5.080 | 5.080 | 24,930 |
| 2025-07-17 | 5.040 | 5.080 | 5.000 | 5.050 | 5.050 | 51,212 |
| 2025-07-16 | 4.920 | 5.090 | 4.920 | 5.040 | 5.040 | 15,746 |
| 2025-07-15 | 5.110 | 5.110 | 4.940 | 5.080 | 5.080 | 4,545 |
| 2025-07-14 | 5.050 | 5.120 | 4.850 | 5.060 | 5.060 | 29,301 |
| 2025-07-11 | 4.990 | 5.000 | 4.750 | 4.950 | 4.950 | 31,039 |
| 2025-07-10 | 5.000 | 5.110 | 4.980 | 5.000 | 5.000 | 11,689 |
| 2025-07-09 | 5.100 | 5.120 | 4.800 | 5.020 | 5.020 | 11,123 |
| 2025-07-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-07-07 | 4.720 | 5.190 | 4.720 | 5.060 | 5.060 | 19,162 |
| 2025-07-04 | 5.160 | 5.160 | 4.990 | 4.990 | 4.990 | 112,314 |
| 2025-07-03 | 5.300 | 5.330 | 5.120 | 5.300 | 5.300 | 36,599 |
| 2025-07-02 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 24,402 |
| 2025-07-01 | 5.780 | 5.780 | 5.350 | 5.440 | 5.440 | 42,718 |
| 2025-06-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 20,604 |
| 2025-06-27 | 5.450 | 5.490 | 5.440 | 5.460 | 5.460 | 43,863 |
| 2025-06-26 | 5.410 | 5.490 | 5.100 | 5.450 | 5.450 | 80,745 |
| 2025-06-25 | 5.180 | 5.200 | 5.150 | 5.150 | 5.150 | 16,565 |
| 2025-06-24 | 5.210 | 5.300 | 5.100 | 5.290 | 5.290 | 67,780 |
| 2025-06-23 | 5.250 | 5.440 | 5.050 | 5.210 | 5.210 | 23,170 |
| 2025-06-20 | 5.410 | 5.510 | 5.200 | 5.440 | 5.440 | 161,917 |
| 2025-06-19 | 6.200 | 6.200 | 5.670 | 5.670 | 5.670 | 582,306 |
| 2025-06-18 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 213,119 |
| 2025-06-17 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 272,551 |
| 2025-06-16 | 5.000 | 5.280 | 4.930 | 5.200 | 5.200 | 59,083 |
| 2025-06-13 | 4.840 | 4.920 | 4.830 | 4.920 | 4.920 | 8,596 |
| 2025-06-12 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 7,001 |
| 2025-06-11 | 4.750 | 4.940 | 4.750 | 4.940 | 4.940 | 42,689 |
| 2025-06-10 | 5.120 | 5.120 | 4.800 | 4.990 | 4.990 | 41,331 |
| 2025-06-09 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,251 |
| 2025-06-06 | 5.110 | 5.340 | 4.930 | 5.200 | 5.200 | 79,419 |
| 2025-06-05 | 5.390 | 5.390 | 5.050 | 5.270 | 5.270 | 398,852 |
| 2025-06-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 133,819 |
| 2025-06-03 | 4.480 | 4.500 | 4.350 | 4.460 | 4.460 | 51,233 |
| 2025-06-02 | 4.690 | 4.690 | 4.480 | 4.480 | 4.480 | 31,162 |
| 2025-05-29 | 4.650 | 4.770 | 4.510 | 4.550 | 4.550 | 47,502 |
| 2025-05-28 | 4.970 | 4.980 | 4.540 | 4.650 | 4.650 | 44,504 |
| 2025-05-27 | 4.450 | 4.740 | 4.450 | 4.690 | 4.690 | 58,421 |
| 2025-05-26 | 4.660 | 4.700 | 4.510 | 4.700 | 4.700 | 147,782 |
| 2025-05-23 | 4.710 | 4.770 | 4.480 | 4.660 | 4.660 | 157,389 |
| 2025-05-22 | 4.790 | 4.850 | 4.730 | 4.800 | 4.800 | 60,975 |
| 2025-05-21 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 19,542 |
| 2025-05-20 | 4.980 | 4.980 | 4.730 | 4.850 | 4.850 | 122,890 |
| 2025-05-19 | 4.840 | 5.120 | 4.720 | 5.000 | 5.000 | 235,516 |
| 2025-05-16 | 5.300 | 5.310 | 5.100 | 5.240 | 5.240 | 40,490 |
| 2025-05-15 | 5.000 | 5.400 | 5.000 | 5.310 | 5.310 | 31,935 |
| 2025-05-14 | 5.130 | 5.250 | 5.080 | 5.120 | 5.120 | 34,610 |
| 2025-05-13 | 5.290 | 5.290 | 5.150 | 5.160 | 5.160 | 9,901 |
| 2025-05-12 | 5.250 | 5.250 | 5.010 | 5.200 | 5.200 | 12,187 |
| 2025-05-09 | 5.050 | 5.100 | 5.050 | 5.060 | 5.060 | 59,569 |
| 2025-05-08 | 5.160 | 5.420 | 5.150 | 5.420 | 5.420 | 22,048 |
| 2025-05-07 | 5.300 | 5.300 | 5.100 | 5.290 | 5.290 | 11,800 |
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.