Les Enphants Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 9.630 | 9.650 | 9.560 | 9.620 | 9.620 | 47,463 |
| 2024-10-30 | 9.640 | 9.820 | 9.500 | 9.630 | 9.630 | 127,446 |
| 2024-10-29 | 9.780 | 9.780 | 9.510 | 9.610 | 9.610 | 203,464 |
| 2024-10-28 | 9.810 | 9.830 | 9.520 | 9.780 | 9.780 | 210,000 |
| 2024-10-25 | 10.100 | 10.100 | 9.930 | 9.930 | 9.930 | 158,818 |
| 2024-10-24 | 10.200 | 10.350 | 9.920 | 10.100 | 10.100 | 192,600 |
| 2024-10-23 | 10.050 | 10.250 | 9.990 | 10.250 | 10.250 | 301,933 |
| 2024-10-22 | 9.960 | 9.960 | 9.880 | 9.890 | 9.890 | 148,414 |
| 2024-10-21 | 9.940 | 10.300 | 9.920 | 9.960 | 9.960 | 243,664 |
| 2024-10-18 | 10.150 | 10.150 | 9.790 | 9.910 | 9.910 | 142,082 |
| 2024-10-17 | 10.000 | 10.550 | 9.910 | 9.950 | 9.950 | 258,815 |
| 2024-10-16 | 9.650 | 9.950 | 9.650 | 9.940 | 9.940 | 184,963 |
| 2024-10-15 | 9.720 | 9.720 | 9.440 | 9.650 | 9.650 | 185,999 |
| 2024-10-14 | 9.830 | 9.900 | 9.630 | 9.680 | 9.680 | 149,672 |
| 2024-10-11 | 10.150 | 10.150 | 9.710 | 9.830 | 9.830 | 305,945 |
| 2024-10-09 | 10.450 | 10.450 | 10.000 | 10.150 | 10.150 | 573,964 |
| 2024-10-08 | 11.300 | 11.300 | 10.300 | 10.450 | 10.450 | 1,183,225 |
| 2024-10-07 | 11.200 | 11.850 | 10.900 | 11.300 | 11.300 | 2,271,217 |
| 2024-10-04 | 9.800 | 11.050 | 9.400 | 11.050 | 11.050 | 1,975,239 |
| 2024-10-01 | 9.510 | 10.050 | 9.180 | 10.050 | 10.050 | 912,166 |
| 2024-09-30 | 9.060 | 9.160 | 9.000 | 9.140 | 9.140 | 149,084 |
| 2024-09-27 | 8.990 | 9.040 | 8.940 | 9.040 | 9.040 | 131,508 |
| 2024-09-26 | 8.960 | 8.970 | 8.900 | 8.900 | 8.900 | 83,137 |
| 2024-09-25 | 8.800 | 9.000 | 8.800 | 8.960 | 8.960 | 68,215 |
| 2024-09-24 | 8.860 | 8.860 | 8.810 | 8.860 | 8.860 | 23,279 |
| 2024-09-23 | 8.850 | 8.860 | 8.830 | 8.860 | 8.860 | 34,893 |
| 2024-09-20 | 8.810 | 8.840 | 8.500 | 8.840 | 8.840 | 254,582 |
| 2024-09-19 | 8.840 | 8.840 | 8.780 | 8.840 | 8.840 | 54,767 |
| 2024-09-18 | 8.730 | 8.800 | 8.730 | 8.800 | 8.800 | 77,387 |
| 2024-09-16 | 8.850 | 8.850 | 8.760 | 8.790 | 8.790 | 73,135 |
| 2024-09-13 | 8.720 | 8.800 | 8.720 | 8.770 | 8.770 | 116,628 |
| 2024-09-12 | 8.770 | 8.800 | 8.750 | 8.770 | 8.770 | 94,761 |
| 2024-09-11 | 8.950 | 8.950 | 8.750 | 8.760 | 8.760 | 196,669 |
| 2024-09-10 | 8.980 | 9.070 | 8.720 | 8.950 | 8.950 | 426,324 |
| 2024-09-09 | 9.590 | 9.600 | 8.800 | 8.980 | 8.980 | 206,980 |
| 2024-09-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-04 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-03 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-09-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-08-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-08-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-08-28 | 9.467 | 9.600 | 9.467 | 9.600 | 9.600 | 84,915 |
| 2024-08-27 | 9.653 | 9.693 | 9.587 | 9.600 | 9.600 | 60,750 |
| 2024-08-26 | 9.387 | 9.653 | 9.387 | 9.653 | 9.653 | 128,267 |
| 2024-08-23 | 9.400 | 9.427 | 9.387 | 9.427 | 9.427 | 46,227 |
| 2024-08-22 | 9.467 | 9.467 | 9.400 | 9.413 | 9.413 | 100,153 |
| 2024-08-21 | 9.467 | 9.507 | 9.440 | 9.467 | 9.467 | 96,416 |
| 2024-08-20 | 9.573 | 9.600 | 9.413 | 9.533 | 9.533 | 72,480 |
| 2024-08-19 | 9.600 | 9.627 | 9.560 | 9.573 | 9.573 | 79,679 |
| 2024-08-16 | 9.707 | 9.707 | 9.573 | 9.600 | 9.600 | 91,597 |
| 2024-08-15 | 9.733 | 9.733 | 9.533 | 9.600 | 9.600 | 132,184 |
| 2024-08-14 | 9.933 | 9.933 | 9.600 | 9.733 | 9.733 | 94,483 |
| 2024-08-13 | 9.733 | 9.733 | 9.573 | 9.573 | 9.573 | 61,198 |
| 2024-08-12 | 9.587 | 9.987 | 9.507 | 9.733 | 9.733 | 125,849 |
| 2024-08-09 | 9.840 | 9.840 | 9.560 | 9.587 | 9.587 | 132,307 |
| 2024-08-08 | 9.573 | 9.840 | 9.533 | 9.573 | 9.573 | 126,895 |
| 2024-08-07 | 9.573 | 10.040 | 9.493 | 9.880 | 9.880 | 146,836 |
| 2024-08-06 | 9.387 | 10.107 | 9.347 | 9.880 | 9.880 | 164,001 |
| 2024-08-05 | 9.947 | 9.947 | 9.360 | 9.493 | 9.493 | 227,292 |
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.