Li Cheng Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.850	19.900	19.800	19.900	19.900	75,821
2024-01-26	19.750	19.850	19.650	19.800	19.800	98,143
2024-01-25	19.700	19.800	19.650	19.700	19.700	47,323
2024-01-24	19.500	19.650	19.450	19.550	19.550	119,035
2024-01-23	19.700	19.850	19.400	19.550	19.550	82,714
2024-01-22	19.700	19.750	19.700	19.700	19.700	23,336
2024-01-19	19.500	19.800	19.500	19.650	19.650	56,666
2024-01-18	19.350	19.600	19.350	19.500	19.500	40,952
2024-01-17	19.900	19.950	19.300	19.350	19.350	263,011
2024-01-16	19.850	20.000	19.850	20.000	20.000	131,419
2024-01-15	20.000	20.000	19.800	19.900	19.900	233,045
2024-01-12	20.100	20.750	20.000	20.000	20.000	77,546
2024-01-11	20.200	20.300	19.950	20.050	20.050	255,858
2024-01-10	21.000	21.000	20.600	20.600	20.600	109,506
2024-01-09	21.150	21.200	21.000	21.000	21.000	53,050
2024-01-08	21.150	21.300	21.050	21.150	21.150	104,298
2024-01-05	21.150	21.450	21.150	21.150	21.150	113,405
2024-01-04	21.150	21.250	21.050	21.150	21.150	75,005
2024-01-03	21.650	21.650	21.100	21.200	21.200	562,450
2024-01-02	21.850	21.850	21.650	21.700	21.700	62,000
2023-12-29	21.800	21.800	21.600	21.750	21.750	90,229
2023-12-28	21.650	21.800	21.650	21.800	21.800	74,515
2023-12-27	21.900	21.900	21.600	21.700	21.700	79,530
2023-12-26	21.750	21.900	21.700	21.900	21.900	71,382
2023-12-25	22.200	22.200	21.650	21.700	21.700	139,971
2023-12-22	21.850	22.600	21.850	22.000	22.000	344,880
2023-12-21	22.200	22.200	21.800	22.100	22.100	235,637
2023-12-20	21.850	22.150	21.650	22.100	22.100	296,610
2023-12-19	21.500	21.650	21.350	21.650	21.650	170,537
2023-12-18	21.500	21.550	21.300	21.450	21.450	92,836
2023-12-15	21.650	21.800	21.350	21.550	21.550	143,271
2023-12-14	21.400	22.000	21.400	21.650	21.650	342,499
2023-12-13	21.400	21.550	21.200	21.250	21.250	174,469
2023-12-12	22.200	22.200	21.250	21.300	21.300	472,183
2023-12-11	22.250	22.500	21.800	21.900	21.900	377,954
2023-12-08	22.650	22.650	21.800	22.250	22.250	726,169
2023-12-07	20.900	22.700	20.900	22.500	22.500	1,750,262
2023-12-06	20.900	20.900	20.600	20.900	20.900	52,584
2023-12-05	20.750	20.900	20.700	20.900	20.900	51,613
2023-12-04	21.050	21.050	20.800	20.800	20.800	213,802
2023-12-01	20.850	21.050	20.850	20.900	20.900	63,570
2023-11-30	20.800	20.950	20.750	20.950	20.950	79,566
2023-11-29	20.800	20.900	20.800	20.800	20.800	74,678
2023-11-28	20.800	20.950	20.800	20.850	20.850	86,045
2023-11-27	20.950	20.950	20.800	20.900	20.900	69,226
2023-11-24	20.750	21.000	20.750	20.900	20.900	99,157
2023-11-23	20.850	20.900	20.700	20.900	20.900	69,132
2023-11-22	20.950	20.950	20.750	20.850	20.850	98,994
2023-11-21	20.550	20.950	20.500	20.900	20.900	192,298
2023-11-20	20.500	20.600	20.450	20.550	20.550	106,656
2023-11-17	20.300	20.550	20.300	20.500	20.500	132,763
2023-11-16	20.300	20.300	20.000	20.200	20.200	69,260
2023-11-15	20.400	20.400	20.050	20.100	20.100	103,182
2023-11-14	20.000	20.150	20.000	20.100	20.100	46,376
2023-11-13	20.050	20.050	19.950	20.050	20.050	34,857
2023-11-10	20.100	20.250	20.100	20.250	20.250	60,249
2023-11-09	20.300	20.300	20.000	20.100	20.100	29,109
2023-11-08	20.050	20.200	20.050	20.150	20.150	40,406
2023-11-07	20.000	20.200	19.950	20.050	20.050	72,587
2023-11-06	19.950	20.200	19.950	20.200	20.200	47,780

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.