Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.030 | 8.250 | 8.030 | 8.110 | 8.110 | 43,099 |
| 2025-02-04 | 8.120 | 8.120 | 7.880 | 8.030 | 8.030 | 46,003 |
| 2025-02-03 | 8.140 | 8.140 | 8.020 | 8.030 | 8.030 | 35,063 |
| 2025-01-22 | 8.230 | 8.500 | 8.030 | 8.150 | 8.150 | 246,057 |
| 2025-01-21 | 7.510 | 8.260 | 7.510 | 8.260 | 8.260 | 231,248 |
| 2025-01-20 | 7.580 | 7.580 | 7.300 | 7.510 | 7.510 | 51,540 |
| 2025-01-17 | 7.450 | 7.560 | 7.400 | 7.440 | 7.440 | 26,243 |
| 2025-01-16 | 7.480 | 7.560 | 7.390 | 7.450 | 7.450 | 43,582 |
| 2025-01-15 | 7.360 | 7.530 | 7.300 | 7.500 | 7.500 | 76,053 |
| 2025-01-14 | 7.210 | 7.470 | 7.210 | 7.460 | 7.460 | 30,557 |
| 2025-01-13 | 7.570 | 7.570 | 7.200 | 7.300 | 7.300 | 88,603 |
| 2025-01-10 | 7.600 | 7.600 | 7.200 | 7.310 | 7.310 | 83,641 |
| 2025-01-09 | 7.610 | 7.670 | 7.510 | 7.600 | 7.600 | 50,700 |
| 2025-01-08 | 7.600 | 7.720 | 7.550 | 7.610 | 7.610 | 75,073 |
| 2025-01-07 | 7.890 | 7.890 | 7.600 | 7.600 | 7.600 | 104,738 |
| 2025-01-06 | 7.910 | 7.910 | 7.770 | 7.900 | 7.900 | 100,838 |
| 2025-01-03 | 7.970 | 7.970 | 7.910 | 7.910 | 7.910 | 60,205 |
| 2025-01-02 | 8.000 | 8.000 | 7.940 | 7.960 | 7.960 | 63,697 |
| 2024-12-31 | 8.020 | 8.130 | 8.000 | 8.000 | 8.000 | 40,947 |
| 2024-12-30 | 8.120 | 8.120 | 8.000 | 8.020 | 8.020 | 45,596 |
| 2024-12-27 | 8.130 | 8.180 | 8.130 | 8.180 | 8.180 | 29,570 |
| 2024-12-26 | 8.120 | 8.180 | 8.120 | 8.130 | 8.130 | 33,615 |
| 2024-12-25 | 8.170 | 8.240 | 8.110 | 8.130 | 8.130 | 20,784 |
| 2024-12-24 | 8.220 | 8.220 | 8.170 | 8.170 | 8.170 | 31,066 |
| 2024-12-23 | 8.250 | 8.280 | 8.200 | 8.200 | 8.200 | 51,307 |
| 2024-12-20 | 8.200 | 8.350 | 8.000 | 8.250 | 8.250 | 141,376 |
| 2024-12-19 | 8.460 | 8.480 | 8.210 | 8.250 | 8.250 | 105,633 |
| 2024-12-18 | 8.520 | 8.530 | 8.460 | 8.520 | 8.520 | 38,488 |
| 2024-12-17 | 8.590 | 8.660 | 8.490 | 8.510 | 8.510 | 113,291 |
| 2024-12-16 | 8.650 | 8.840 | 8.510 | 8.650 | 8.650 | 67,297 |
| 2024-12-13 | 8.700 | 8.700 | 8.640 | 8.650 | 8.650 | 30,620 |
| 2024-12-12 | 8.660 | 8.810 | 8.660 | 8.700 | 8.700 | 27,621 |
| 2024-12-11 | 8.790 | 8.860 | 8.640 | 8.780 | 8.780 | 20,459 |
| 2024-12-10 | 9.020 | 9.100 | 8.600 | 8.790 | 8.790 | 94,200 |
| 2024-12-09 | 8.990 | 8.990 | 8.650 | 8.820 | 8.820 | 26,543 |
| 2024-12-06 | 8.700 | 8.970 | 8.660 | 8.730 | 8.730 | 42,339 |
| 2024-12-05 | 8.680 | 8.700 | 8.620 | 8.700 | 8.700 | 59,827 |
| 2024-12-04 | 8.700 | 8.700 | 8.660 | 8.690 | 8.690 | 15,627 |
| 2024-12-03 | 8.670 | 8.700 | 8.670 | 8.680 | 8.680 | 49,057 |
| 2024-12-02 | 8.700 | 8.710 | 8.600 | 8.670 | 8.670 | 94,005 |
| 2024-11-29 | 8.670 | 8.750 | 8.660 | 8.660 | 8.660 | 46,155 |
| 2024-11-28 | 8.840 | 9.000 | 8.650 | 8.670 | 8.670 | 58,134 |
| 2024-11-27 | 8.860 | 8.860 | 8.620 | 8.750 | 8.750 | 95,245 |
| 2024-11-26 | 8.880 | 8.900 | 8.790 | 8.860 | 8.860 | 92,921 |
| 2024-11-25 | 9.000 | 9.000 | 8.810 | 8.880 | 8.880 | 28,625 |
| 2024-11-22 | 8.950 | 9.090 | 8.810 | 8.890 | 8.890 | 74,110 |
| 2024-11-21 | 9.070 | 9.070 | 8.810 | 8.950 | 8.950 | 70,034 |
| 2024-11-20 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 102,282 |
| 2024-11-19 | 8.930 | 9.290 | 8.930 | 9.030 | 9.030 | 110,825 |
| 2024-11-18 | 8.920 | 8.920 | 8.830 | 8.870 | 8.870 | 108,539 |
| 2024-11-15 | 8.990 | 9.100 | 8.930 | 9.000 | 9.000 | 91,290 |
| 2024-11-14 | 9.100 | 9.100 | 8.950 | 8.950 | 8.950 | 115,000 |
| 2024-11-13 | 9.230 | 9.240 | 9.050 | 9.150 | 9.150 | 96,312 |
| 2024-11-12 | 9.310 | 9.310 | 9.070 | 9.160 | 9.160 | 109,128 |
| 2024-11-11 | 9.320 | 9.320 | 9.260 | 9.310 | 9.310 | 32,057 |
| 2024-11-08 | 9.380 | 9.450 | 9.310 | 9.310 | 9.310 | 88,703 |
| 2024-11-07 | 9.380 | 9.440 | 9.350 | 9.410 | 9.410 | 61,996 |
| 2024-11-06 | 9.500 | 9.500 | 9.360 | 9.370 | 9.370 | 30,646 |
| 2024-11-05 | 9.360 | 9.560 | 9.230 | 9.500 | 9.500 | 101,808 |
| 2024-11-04 | 9.600 | 9.600 | 9.180 | 9.360 | 9.360 | 147,932 |
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.