Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.020 | 5.200 | 5.000 | 5.080 | 5.080 | 19,714 |
| 2025-05-05 | 5.220 | 5.280 | 5.200 | 5.200 | 5.200 | 6,000 |
| 2025-05-02 | 5.250 | 5.250 | 5.220 | 5.220 | 5.220 | 9,690 |
| 2025-04-30 | 5.260 | 5.450 | 5.220 | 5.220 | 5.220 | 51,290 |
| 2025-04-29 | 4.980 | 5.470 | 4.970 | 5.260 | 5.260 | 72,476 |
| 2025-04-28 | 5.020 | 5.020 | 4.980 | 4.980 | 4.980 | 23,736 |
| 2025-04-25 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 5,614 |
| 2025-04-24 | 4.840 | 5.100 | 4.840 | 4.970 | 4.970 | 8,703 |
| 2025-04-23 | 4.800 | 5.180 | 4.800 | 4.840 | 4.840 | 14,344 |
| 2025-04-22 | 4.790 | 4.800 | 4.790 | 4.790 | 4.790 | 12,075 |
| 2025-04-21 | 4.990 | 5.200 | 4.990 | 5.000 | 5.000 | 20,714 |
| 2025-04-18 | 5.060 | 5.060 | 4.990 | 4.990 | 4.990 | 5,785 |
| 2025-04-17 | 5.000 | 5.100 | 4.990 | 5.080 | 5.080 | 15,800 |
| 2025-04-16 | 5.000 | 5.150 | 4.980 | 5.150 | 5.150 | 22,664 |
| 2025-04-15 | 4.840 | 5.270 | 4.840 | 5.200 | 5.200 | 40,428 |
| 2025-04-14 | 4.650 | 5.200 | 4.650 | 5.200 | 5.200 | 8,206 |
| 2025-04-11 | 4.960 | 5.350 | 4.490 | 5.000 | 5.000 | 41,983 |
| 2025-04-10 | 4.980 | 4.980 | 4.970 | 4.980 | 4.980 | 80,544 |
| 2025-04-09 | 4.840 | 5.100 | 4.530 | 4.530 | 4.530 | 55,721 |
| 2025-04-08 | 5.100 | 5.100 | 4.310 | 4.960 | 4.960 | 48,586 |
| 2025-04-07 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 50,026 |
| 2025-04-02 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 54,202 |
| 2025-04-01 | 5.200 | 5.200 | 5.100 | 5.110 | 5.110 | 183,132 |
| 2025-03-31 | 5.570 | 5.570 | 5.160 | 5.160 | 5.160 | 133,917 |
| 2025-03-28 | 5.790 | 5.790 | 5.500 | 5.600 | 5.600 | 141,811 |
| 2025-03-27 | 5.740 | 5.740 | 5.580 | 5.680 | 5.680 | 66,454 |
| 2025-03-26 | 5.870 | 5.870 | 5.500 | 5.800 | 5.800 | 283,688 |
| 2025-03-25 | 6.070 | 6.070 | 5.870 | 5.870 | 5.870 | 187,224 |
| 2025-03-24 | 6.020 | 6.070 | 6.000 | 6.070 | 6.070 | 149,595 |
| 2025-03-21 | 6.070 | 6.140 | 6.000 | 6.070 | 6.070 | 215,211 |
| 2025-03-20 | 6.100 | 6.250 | 6.100 | 6.120 | 6.120 | 254,778 |
| 2025-03-19 | 6.080 | 6.190 | 6.080 | 6.120 | 6.120 | 349,706 |
| 2025-03-18 | 6.150 | 6.490 | 6.150 | 6.250 | 6.250 | 1,591,403 |
| 2025-03-17 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 845,402 |
| 2025-03-14 | 7.570 | 7.730 | 7.540 | 7.580 | 7.580 | 87,373 |
| 2025-03-13 | 7.800 | 7.820 | 7.610 | 7.670 | 7.670 | 45,316 |
| 2025-03-12 | 7.600 | 7.990 | 7.600 | 7.800 | 7.800 | 50,374 |
| 2025-03-11 | 7.750 | 7.750 | 7.590 | 7.660 | 7.660 | 90,382 |
| 2025-03-10 | 7.900 | 7.930 | 7.760 | 7.800 | 7.800 | 92,675 |
| 2025-03-07 | 7.380 | 8.000 | 7.380 | 8.000 | 8.000 | 159,393 |
| 2025-03-06 | 7.960 | 8.100 | 7.960 | 8.070 | 8.070 | 43,819 |
| 2025-03-05 | 8.050 | 8.080 | 7.960 | 8.060 | 8.060 | 33,459 |
| 2025-03-04 | 8.200 | 8.200 | 7.980 | 8.050 | 8.050 | 75,541 |
| 2025-03-03 | 8.200 | 8.300 | 8.180 | 8.190 | 8.190 | 25,200 |
| 2025-02-27 | 8.200 | 8.400 | 8.200 | 8.200 | 8.200 | 81,359 |
| 2025-02-26 | 8.470 | 8.480 | 8.080 | 8.360 | 8.360 | 84,540 |
| 2025-02-25 | 8.260 | 8.280 | 8.180 | 8.230 | 8.230 | 64,371 |
| 2025-02-24 | 8.390 | 8.390 | 8.100 | 8.260 | 8.260 | 65,424 |
| 2025-02-21 | 8.450 | 8.450 | 8.220 | 8.390 | 8.390 | 81,582 |
| 2025-02-20 | 8.100 | 8.390 | 8.090 | 8.220 | 8.220 | 81,240 |
| 2025-02-19 | 8.120 | 8.120 | 8.010 | 8.070 | 8.070 | 31,221 |
| 2025-02-18 | 8.110 | 8.110 | 8.010 | 8.050 | 8.050 | 35,019 |
| 2025-02-17 | 8.070 | 8.090 | 7.980 | 8.080 | 8.080 | 55,990 |
| 2025-02-14 | 7.850 | 8.020 | 7.800 | 8.020 | 8.020 | 111,540 |
| 2025-02-13 | 7.850 | 7.910 | 7.800 | 7.850 | 7.850 | 80,399 |
| 2025-02-12 | 7.910 | 7.940 | 7.850 | 7.850 | 7.850 | 82,569 |
| 2025-02-11 | 8.030 | 8.040 | 7.870 | 7.910 | 7.910 | 103,340 |
| 2025-02-10 | 8.200 | 8.200 | 8.000 | 8.030 | 8.030 | 42,110 |
| 2025-02-07 | 8.050 | 8.080 | 8.020 | 8.030 | 8.030 | 56,130 |
| 2025-02-06 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 32,668 |
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.