Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.950	20.950	20.600	20.700	20.700	142,279
2023-08-07	21.050	21.450	20.950	20.950	20.950	70,657
2023-08-04	20.900	21.150	20.300	21.050	21.050	184,216
2023-08-02	21.050	21.050	20.500	20.600	20.600	440,190
2023-08-01	21.100	21.150	21.000	21.000	21.000	311,350
2023-07-31	21.300	21.300	21.100	21.100	21.100	213,484
2023-07-28	21.400	21.500	21.200	21.300	21.300	151,214
2023-07-27	21.050	21.400	21.050	21.250	21.250	170,797
2023-07-26	21.200	21.350	21.000	21.050	21.050	245,682
2023-07-25	21.450	21.450	21.150	21.200	21.200	171,902
2023-07-24	21.850	21.850	21.150	21.200	21.200	223,210
2023-07-21	21.900	21.900	21.550	21.600	21.600	70,925
2023-07-20	21.700	21.900	21.550	21.550	21.550	78,725
2023-07-19	21.700	21.850	21.500	21.550	21.550	149,150
2023-07-18	21.800	21.800	21.650	21.650	21.650	96,997
2023-07-17	21.700	22.050	21.650	21.800	21.800	124,574
2023-07-14	21.600	21.850	21.600	21.650	21.650	196,670
2023-07-13	21.800	21.900	21.650	21.700	21.700	140,407
2023-07-12	21.750	22.000	21.750	21.850	21.850	140,165
2023-07-11	22.150	22.250	21.600	21.900	21.900	713,595
2023-07-10	22.300	22.500	22.150	22.150	22.150	162,638
2023-07-07	22.500	22.500	22.100	22.350	22.350	161,780
2023-07-06	22.800	22.900	22.550	22.600	22.600	130,434
2023-07-05	22.800	23.000	22.750	22.800	22.800	98,991
2023-07-04	22.800	23.000	22.700	22.900	22.900	140,477
2023-07-03	22.750	23.350	22.600	22.800	22.800	418,401
2023-06-30	22.900	22.900	22.450	22.550	22.550	123,445
2023-06-29	22.550	22.600	22.350	22.400	22.400	75,571
2023-06-28	22.300	22.500	22.300	22.350	22.350	84,547
2023-06-27	22.800	22.900	22.350	22.350	22.350	186,379
2023-06-26	23.000	23.150	22.700	22.800	22.800	70,486
2023-06-21	23.000	23.250	22.800	23.100	23.100	284,434
2023-06-20	22.650	23.250	22.650	22.900	22.900	196,835
2023-06-19	22.800	22.850	22.500	22.650	22.650	124,811
2023-06-16	23.100	23.250	22.800	22.900	22.900	180,312
2023-06-15	22.800	23.300	22.700	22.850	22.850	230,355
2023-06-14	22.550	22.900	22.500	22.700	22.700	118,642
2023-06-13	22.650	22.800	22.550	22.600	22.600	205,978
2023-06-12	23.050	23.050	22.600	22.650	22.650	307,628
2023-06-09	23.550	23.750	23.000	23.050	23.050	371,061
2023-06-08	23.200	23.650	23.000	23.550	23.550	481,961
2023-06-07	22.650	23.100	22.550	22.950	22.950	380,431
2023-06-06	22.200	22.850	22.200	22.600	22.600	208,442
2023-06-05	22.650	22.650	22.200	22.300	22.300	146,392
2023-06-02	22.150	22.550	22.050	22.250	22.250	150,166
2023-06-01	22.000	22.100	21.900	22.050	22.050	129,883
2023-05-31	22.100	22.200	22.000	22.000	22.000	97,744
2023-05-30	21.850	22.300	21.850	22.100	22.100	103,531
2023-05-29	21.850	22.100	21.700	21.800	21.800	167,879
2023-05-26	22.200	22.200	21.750	21.800	21.800	244,716
2023-05-25	22.800	22.800	22.150	22.150	22.150	200,586
2023-05-24	22.450	22.800	22.350	22.450	22.450	369,714
2023-05-23	22.150	22.750	22.050	22.450	22.450	412,097
2023-05-22	21.750	22.150	21.750	21.900	21.900	350,033
2023-05-19	22.000	22.100	21.800	21.850	21.850	113,535
2023-05-18	22.100	22.200	21.800	21.800	21.800	283,372
2023-05-17	22.000	22.550	21.800	22.050	22.050	444,984
2023-05-16	21.550	22.000	21.550	22.000	22.000	217,656
2023-05-15	21.550	21.650	21.250	21.550	21.550	181,424
2023-05-12	21.000	21.900	21.000	21.550	21.550	358,301

← NewerPage 14 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.