Li Cheng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 15.150 | 15.350 | 15.150 | 15.250 | 15.250 | 135,574 |
| 2024-08-01 | 15.550 | 15.600 | 15.250 | 15.300 | 15.300 | 371,872 |
| 2024-07-31 | 15.200 | 15.950 | 15.200 | 15.500 | 15.500 | 400,575 |
| 2024-07-30 | 15.050 | 15.400 | 14.950 | 15.400 | 15.400 | 281,381 |
| 2024-07-29 | 15.200 | 15.250 | 15.050 | 15.050 | 15.050 | 139,717 |
| 2024-07-26 | 15.200 | 15.450 | 15.050 | 15.150 | 15.150 | 268,928 |
| 2024-07-23 | 16.050 | 16.100 | 15.350 | 15.450 | 15.450 | 589,789 |
| 2024-07-22 | 15.800 | 16.050 | 15.500 | 15.900 | 15.900 | 186,443 |
| 2024-07-19 | 16.350 | 16.350 | 15.800 | 15.900 | 15.900 | 185,167 |
| 2024-07-18 | 16.200 | 16.200 | 16.000 | 16.050 | 16.050 | 188,083 |
| 2024-07-17 | 16.250 | 16.300 | 16.100 | 16.150 | 16.150 | 180,519 |
| 2024-07-16 | 16.250 | 16.300 | 16.150 | 16.150 | 16.150 | 95,705 |
| 2024-07-15 | 16.500 | 16.500 | 16.150 | 16.200 | 16.200 | 196,485 |
| 2024-07-12 | 16.400 | 16.600 | 16.250 | 16.500 | 16.500 | 233,003 |
| 2024-07-11 | 16.200 | 16.500 | 16.000 | 16.400 | 16.400 | 347,281 |
| 2024-07-10 | 16.200 | 16.200 | 16.150 | 16.200 | 16.200 | 98,218 |
| 2024-07-09 | 16.550 | 16.550 | 16.100 | 16.150 | 16.150 | 143,819 |
| 2024-07-08 | 16.500 | 16.550 | 16.300 | 16.350 | 16.350 | 133,185 |
| 2024-07-05 | 16.300 | 16.550 | 16.300 | 16.550 | 16.550 | 120,153 |
| 2024-07-04 | 16.650 | 16.650 | 16.300 | 16.500 | 16.500 | 153,433 |
| 2024-07-03 | 16.400 | 16.600 | 16.300 | 16.550 | 16.550 | 190,300 |
| 2024-07-02 | 16.600 | 16.600 | 16.300 | 16.400 | 16.400 | 185,316 |
| 2024-07-01 | 16.700 | 16.700 | 16.550 | 16.600 | 16.600 | 175,992 |
| 2024-06-28 | 16.800 | 16.900 | 16.650 | 16.700 | 16.700 | 209,280 |
| 2024-06-27 | 16.800 | 16.900 | 16.750 | 16.750 | 16.750 | 89,757 |
| 2024-06-26 | 16.850 | 16.950 | 16.850 | 16.950 | 16.950 | 116,829 |
| 2024-06-25 | 17.100 | 17.100 | 16.800 | 16.900 | 16.900 | 60,416 |
| 2024-06-24 | 17.000 | 17.000 | 16.850 | 16.850 | 16.850 | 88,717 |
| 2024-06-21 | 17.000 | 17.100 | 16.950 | 17.100 | 17.100 | 61,617 |
| 2024-06-20 | 16.850 | 17.150 | 16.800 | 17.000 | 17.000 | 115,804 |
| 2024-06-19 | 17.050 | 17.050 | 16.800 | 16.850 | 16.850 | 132,330 |
| 2024-06-18 | 17.100 | 17.100 | 16.900 | 16.900 | 16.900 | 164,990 |
| 2024-06-17 | 17.500 | 17.500 | 17.100 | 17.100 | 17.100 | 205,581 |
| 2024-06-14 | 17.300 | 17.300 | 16.950 | 17.150 | 17.150 | 232,437 |
| 2024-06-13 | 17.100 | 17.500 | 17.000 | 17.300 | 17.300 | 231,868 |
| 2024-06-12 | 16.850 | 17.200 | 16.700 | 17.100 | 17.100 | 212,387 |
| 2024-06-11 | 17.000 | 17.000 | 16.650 | 16.850 | 16.850 | 101,334 |
| 2024-06-07 | 16.750 | 17.250 | 16.750 | 17.100 | 17.100 | 208,636 |
| 2024-06-06 | 16.900 | 16.900 | 16.600 | 16.700 | 16.700 | 111,745 |
| 2024-06-05 | 16.850 | 17.000 | 16.800 | 16.900 | 16.900 | 82,377 |
| 2024-06-04 | 17.100 | 17.100 | 16.900 | 16.950 | 16.950 | 115,379 |
| 2024-06-03 | 17.400 | 17.400 | 17.000 | 17.100 | 17.100 | 84,196 |
| 2024-05-31 | 17.200 | 17.200 | 17.000 | 17.150 | 17.150 | 155,134 |
| 2024-05-30 | 17.000 | 17.200 | 17.000 | 17.150 | 17.150 | 102,672 |
| 2024-05-29 | 16.900 | 17.250 | 16.900 | 17.150 | 17.150 | 61,105 |
| 2024-05-28 | 16.900 | 17.050 | 16.800 | 17.000 | 17.000 | 88,380 |
| 2024-05-27 | 16.850 | 16.900 | 16.700 | 16.800 | 16.800 | 84,481 |
| 2024-05-24 | 16.750 | 16.800 | 16.550 | 16.800 | 16.800 | 79,609 |
| 2024-05-23 | 16.900 | 17.300 | 16.750 | 16.800 | 16.800 | 145,852 |
| 2024-05-22 | 16.650 | 17.600 | 16.650 | 16.900 | 16.900 | 602,379 |
| 2024-05-21 | 16.500 | 16.650 | 16.400 | 16.500 | 16.500 | 81,095 |
| 2024-05-20 | 16.700 | 16.700 | 16.400 | 16.400 | 16.400 | 134,994 |
| 2024-05-17 | 16.850 | 16.950 | 16.650 | 16.700 | 16.700 | 176,270 |
| 2024-05-16 | 17.300 | 17.300 | 16.850 | 16.900 | 16.900 | 287,910 |
| 2024-05-15 | 17.100 | 17.200 | 17.050 | 17.150 | 17.150 | 111,750 |
| 2024-05-14 | 17.200 | 17.250 | 17.050 | 17.150 | 17.150 | 65,406 |
| 2024-05-13 | 17.400 | 17.400 | 17.050 | 17.200 | 17.200 | 113,776 |
| 2024-05-10 | 17.200 | 17.300 | 17.050 | 17.300 | 17.300 | 54,482 |
| 2024-05-09 | 17.150 | 17.300 | 17.150 | 17.200 | 17.200 | 36,451 |
| 2024-05-08 | 17.100 | 17.300 | 17.100 | 17.200 | 17.200 | 94,102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-25 | 0.5146 TWD |
| 2019-09-05 | 0.3902 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.