Li Cheng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.400 | 17.400 | 17.050 | 17.200 | 17.200 | 69,565 |
| 2024-05-06 | 17.400 | 17.650 | 17.350 | 17.450 | 17.450 | 91,899 |
| 2024-05-03 | 17.350 | 17.450 | 17.200 | 17.350 | 17.350 | 141,095 |
| 2024-05-02 | 17.150 | 17.350 | 17.150 | 17.350 | 17.350 | 76,803 |
| 2024-04-30 | 17.700 | 17.700 | 17.450 | 17.500 | 17.500 | 118,315 |
| 2024-04-29 | 18.200 | 18.200 | 17.200 | 17.700 | 17.700 | 427,875 |
| 2024-04-26 | 17.700 | 18.550 | 17.500 | 17.700 | 17.700 | 1,549,936 |
| 2024-04-25 | 15.650 | 17.450 | 15.650 | 17.450 | 17.450 | 475,624 |
| 2024-04-24 | 15.650 | 15.900 | 15.650 | 15.900 | 15.900 | 193,200 |
| 2024-04-23 | 15.650 | 15.750 | 15.600 | 15.650 | 15.650 | 104,650 |
| 2024-04-22 | 16.000 | 16.050 | 15.400 | 15.650 | 15.650 | 292,339 |
| 2024-04-19 | 16.550 | 16.550 | 15.800 | 15.900 | 15.900 | 291,531 |
| 2024-04-18 | 16.400 | 16.500 | 16.300 | 16.300 | 16.300 | 162,226 |
| 2024-04-17 | 16.500 | 16.650 | 16.450 | 16.500 | 16.500 | 109,375 |
| 2024-04-16 | 17.100 | 17.100 | 16.450 | 16.500 | 16.500 | 373,641 |
| 2024-04-15 | 17.200 | 17.600 | 17.100 | 17.100 | 17.100 | 110,704 |
| 2024-04-12 | 17.100 | 17.200 | 17.000 | 17.200 | 17.200 | 93,445 |
| 2024-04-11 | 17.300 | 17.300 | 17.100 | 17.250 | 17.250 | 64,740 |
| 2024-04-10 | 17.250 | 17.400 | 17.200 | 17.350 | 17.350 | 61,621 |
| 2024-04-09 | 17.250 | 17.400 | 17.200 | 17.350 | 17.350 | 165,611 |
| 2024-04-08 | 17.050 | 17.200 | 16.900 | 17.200 | 17.200 | 195,481 |
| 2024-04-03 | 17.400 | 17.400 | 17.050 | 17.050 | 17.050 | 197,506 |
| 2024-04-02 | 17.600 | 17.600 | 17.200 | 17.400 | 17.400 | 194,062 |
| 2024-04-01 | 17.600 | 17.600 | 17.300 | 17.550 | 17.550 | 181,790 |
| 2024-03-29 | 17.700 | 17.850 | 17.550 | 17.600 | 17.600 | 167,181 |
| 2024-03-28 | 17.750 | 17.950 | 17.650 | 17.900 | 17.900 | 115,388 |
| 2024-03-27 | 17.650 | 17.950 | 17.650 | 17.900 | 17.900 | 103,002 |
| 2024-03-26 | 18.200 | 18.350 | 17.650 | 17.650 | 17.650 | 85,772 |
| 2024-03-25 | 17.850 | 18.000 | 17.750 | 18.000 | 18.000 | 119,952 |
| 2024-03-22 | 17.850 | 18.000 | 17.800 | 17.950 | 17.950 | 95,253 |
| 2024-03-21 | 17.800 | 18.000 | 17.800 | 17.850 | 17.850 | 114,692 |
| 2024-03-20 | 17.700 | 17.900 | 17.550 | 17.800 | 17.800 | 134,072 |
| 2024-03-19 | 17.650 | 17.900 | 17.500 | 17.700 | 17.700 | 295,380 |
| 2024-03-18 | 17.850 | 17.850 | 17.600 | 17.750 | 17.750 | 113,987 |
| 2024-03-15 | 17.800 | 18.000 | 17.750 | 17.850 | 17.850 | 65,915 |
| 2024-03-14 | 17.800 | 18.050 | 17.700 | 17.800 | 17.800 | 303,386 |
| 2024-03-13 | 18.000 | 18.100 | 17.700 | 17.700 | 17.700 | 362,602 |
| 2024-03-12 | 18.150 | 18.250 | 18.000 | 18.100 | 18.100 | 160,986 |
| 2024-03-11 | 18.300 | 18.350 | 18.150 | 18.150 | 18.150 | 80,034 |
| 2024-03-08 | 18.350 | 18.400 | 18.150 | 18.300 | 18.300 | 162,133 |
| 2024-03-07 | 18.400 | 18.600 | 18.300 | 18.450 | 18.450 | 83,488 |
| 2024-03-06 | 18.550 | 18.700 | 18.300 | 18.600 | 18.600 | 199,716 |
| 2024-03-05 | 19.000 | 19.000 | 18.350 | 18.550 | 18.550 | 454,713 |
| 2024-03-04 | 19.050 | 19.100 | 19.000 | 19.000 | 19.000 | 148,256 |
| 2024-03-01 | 19.450 | 19.450 | 19.050 | 19.050 | 19.050 | 95,564 |
| 2024-02-29 | 19.000 | 19.150 | 19.000 | 19.150 | 19.150 | 93,921 |
| 2024-02-27 | 19.350 | 19.400 | 18.950 | 19.000 | 19.000 | 174,737 |
| 2024-02-26 | 19.550 | 19.550 | 19.300 | 19.350 | 19.350 | 201,314 |
| 2024-02-23 | 19.850 | 19.850 | 19.500 | 19.550 | 19.550 | 186,542 |
| 2024-02-22 | 19.850 | 20.100 | 19.850 | 19.900 | 19.900 | 52,392 |
| 2024-02-21 | 19.950 | 20.050 | 19.800 | 19.900 | 19.900 | 187,015 |
| 2024-02-20 | 20.000 | 20.000 | 19.850 | 19.950 | 19.950 | 122,486 |
| 2024-02-19 | 19.550 | 20.200 | 19.550 | 19.900 | 19.900 | 267,073 |
| 2024-02-16 | 19.550 | 19.600 | 19.400 | 19.500 | 19.500 | 101,145 |
| 2024-02-15 | 19.750 | 19.750 | 19.400 | 19.500 | 19.500 | 154,887 |
| 2024-02-05 | 19.550 | 19.550 | 19.400 | 19.550 | 19.550 | 59,935 |
| 2024-02-02 | 19.750 | 19.900 | 19.550 | 19.550 | 19.550 | 48,306 |
| 2024-02-01 | 19.500 | 19.750 | 19.500 | 19.650 | 19.650 | 47,034 |
| 2024-01-31 | 20.300 | 20.300 | 19.650 | 19.650 | 19.650 | 54,600 |
| 2024-01-30 | 19.850 | 20.250 | 19.800 | 20.050 | 20.050 | 84,012 |
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.