Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.000	20.150	19.900	19.900	19.900	72,955
2023-11-02	19.900	20.050	19.900	19.900	19.900	83,066
2023-11-01	19.900	19.900	19.750	19.900	19.900	60,054
2023-10-31	19.650	20.000	19.650	19.900	19.900	44,569
2023-10-30	19.650	19.850	19.650	19.750	19.750	35,678
2023-10-27	19.800	19.850	19.650	19.700	19.700	42,367
2023-10-26	19.900	19.900	19.750	19.750	19.750	40,965
2023-10-25	19.800	20.100	19.800	19.950	19.950	66,156
2023-10-24	20.150	20.150	19.900	19.900	19.900	81,865
2023-10-23	20.000	20.150	19.950	19.950	19.950	80,163
2023-10-20	20.000	20.550	19.750	20.150	20.150	86,000
2023-10-19	20.150	20.250	19.750	20.050	20.050	191,593
2023-10-18	20.500	20.550	20.100	20.150	20.150	121,295
2023-10-17	20.650	20.650	20.450	20.600	20.600	142,641
2023-10-16	20.700	20.800	20.650	20.650	20.650	81,151
2023-10-13	20.850	20.850	20.700	20.700	20.700	108,030
2023-10-12	20.850	21.200	20.700	20.850	20.850	187,929
2023-10-11	20.950	21.150	20.850	20.850	20.850	121,212
2023-10-06	21.150	21.250	20.950	21.050	21.050	112,866
2023-10-05	20.800	21.250	20.800	21.150	21.150	213,965
2023-10-04	20.850	20.850	20.600	20.800	20.800	109,480
2023-10-03	20.750	20.750	20.600	20.700	20.700	76,918
2023-10-02	20.750	20.950	20.500	20.600	20.600	118,384
2023-09-28	20.600	20.650	20.500	20.550	20.550	79,610
2023-09-27	20.650	20.800	20.550	20.550	20.550	71,345
2023-09-26	21.050	21.100	20.800	20.850	20.850	90,450
2023-09-25	20.600	21.300	20.550	21.050	21.050	318,493
2023-09-22	20.700	20.700	20.300	20.600	20.600	95,583
2023-09-21	20.800	20.800	20.400	20.500	20.500	170,774
2023-09-20	20.800	20.900	20.700	20.900	20.900	59,516
2023-09-19	20.800	21.150	20.800	20.950	20.950	195,810
2023-09-18	20.500	20.800	20.100	20.800	20.800	202,242
2023-09-15	20.950	20.950	20.500	20.500	20.500	128,541
2023-09-14	20.750	21.000	20.750	20.900	20.900	207,839
2023-09-13	20.550	20.800	20.550	20.800	20.800	82,579
2023-09-12	20.700	20.750	20.500	20.550	20.550	95,332
2023-09-11	21.250	21.250	20.700	20.700	20.700	231,973
2023-09-08	20.500	20.600	20.400	20.500	20.500	76,786
2023-09-07	20.400	20.650	20.300	20.350	20.350	73,789
2023-09-06	20.300	20.650	20.300	20.400	20.400	119,826
2023-09-05	20.750	20.900	20.450	20.700	20.700	117,940
2023-09-04	20.750	21.100	20.700	20.900	20.900	104,076
2023-09-01	20.500	21.250	20.450	20.950	20.950	153,907
2023-08-31	20.500	20.800	20.500	20.700	20.700	101,961
2023-08-30	20.600	20.600	19.850	20.450	20.450	203,752
2023-08-29	20.000	20.550	20.000	20.550	20.550	137,636
2023-08-28	19.900	20.050	19.850	20.000	20.000	84,119
2023-08-25	19.600	20.000	19.600	19.750	19.750	104,785
2023-08-24	19.700	19.800	19.600	19.600	19.600	62,999
2023-08-23	19.650	19.800	19.600	19.600	19.600	48,495
2023-08-22	19.950	20.350	19.600	19.650	19.650	72,520
2023-08-21	19.700	19.950	19.550	19.700	19.700	93,959
2023-08-18	19.500	20.100	19.500	19.700	19.700	248,901
2023-08-17	19.200	19.550	18.900	19.450	19.450	165,508
2023-08-16	19.250	19.450	19.100	19.250	19.250	115,419
2023-08-15	19.100	19.400	18.900	19.250	19.250	256,231
2023-08-14	20.050	20.050	18.850	19.100	19.100	615,314
2023-08-11	20.350	20.500	20.000	20.050	20.050	243,226
2023-08-10	20.550	20.550	20.300	20.350	20.350	172,828
2023-08-09	20.750	21.000	20.650	20.650	20.650	61,121

← NewerPage 13 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.