Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	21.000	21.900	21.000	21.550	21.550	358,301
2023-05-11	22.750	22.900	21.650	21.650	21.650	2,663,118
2023-05-10	24.350	24.350	24.000	24.050	24.050	229,164
2023-05-09	24.500	24.600	24.100	24.250	24.250	83,394
2023-05-08	24.600	24.600	24.400	24.500	24.500	113,275
2023-05-05	24.600	24.700	24.500	24.550	24.550	135,755
2023-05-04	24.500	24.600	24.400	24.500	24.500	148,018
2023-05-03	24.350	24.650	24.050	24.400	24.400	166,993
2023-05-02	24.650	24.650	24.250	24.350	24.350	169,932
2023-04-28	24.900	24.900	24.300	24.300	24.300	324,866
2023-04-27	24.000	24.300	23.500	24.300	24.300	171,310
2023-04-26	24.000	24.200	23.400	23.700	23.700	637,085
2023-04-25	24.350	25.300	24.000	24.000	24.000	332,143
2023-04-24	24.000	24.600	24.000	24.300	24.300	180,038
2023-04-21	24.850	24.850	24.100	24.100	24.100	448,207
2023-04-20	25.550	25.550	24.800	24.800	24.800	580,045
2023-04-19	25.800	25.800	25.600	25.600	25.600	155,600
2023-04-18	25.850	25.850	25.550	25.600	25.600	241,870
2023-04-17	26.150	26.150	25.800	25.850	25.850	233,463
2023-04-14	26.050	26.150	25.900	26.150	26.150	181,879
2023-04-13	25.850	26.200	25.650	25.900	25.900	332,677
2023-04-12	25.650	25.800	25.550	25.650	25.650	290,108
2023-04-11	25.900	26.100	25.700	25.700	25.700	259,070
2023-04-10	25.550	26.100	25.550	26.000	26.000	197,905
2023-04-07	25.750	25.850	25.550	25.550	25.550	257,825
2023-04-06	25.800	25.850	25.550	25.750	25.750	216,961
2023-03-31	26.050	26.050	25.700	25.800	25.800	385,877
2023-03-30	26.850	26.850	25.900	26.000	26.000	382,961
2023-03-29	26.800	26.850	26.250	26.250	26.250	311,656
2023-03-28	27.100	27.250	26.750	26.800	26.800	242,082
2023-03-27	27.200	27.450	26.850	27.100	27.100	381,049
2023-03-24	26.750	27.200	26.300	27.200	27.200	650,095
2023-03-23	26.800	26.850	26.650	26.750	26.750	201,638
2023-03-22	27.000	27.500	26.700	26.800	26.800	359,604
2023-03-21	26.800	27.450	26.800	27.100	27.100	626,596
2023-03-20	26.500	26.900	26.500	26.750	26.750	178,369
2023-03-17	26.900	26.900	26.300	26.500	26.500	189,841
2023-03-16	27.050	27.100	26.200	26.350	26.350	397,675
2023-03-15	26.300	27.300	26.300	27.150	27.150	782,264
2023-03-14	26.850	26.950	26.250	26.250	26.250	400,491
2023-03-13	26.000	27.500	25.950	26.650	26.650	1,363,554
2023-03-10	26.000	26.050	25.550	25.650	25.650	373,907
2023-03-09	26.150	26.700	26.050	26.100	26.100	197,491
2023-03-08	26.400	26.400	26.050	26.150	26.150	147,888
2023-03-07	26.700	26.700	26.200	26.300	26.300	175,683
2023-03-06	26.400	27.000	26.150	26.400	26.400	381,874
2023-03-03	25.800	26.650	25.750	26.350	26.350	293,670
2023-03-02	25.850	25.950	25.650	25.750	25.750	135,492
2023-03-01	25.850	26.050	25.650	25.850	25.850	92,872
2023-02-24	26.200	26.200	26.000	26.050	26.050	122,671
2023-02-23	25.800	26.250	25.750	26.100	26.100	236,429
2023-02-22	26.100	26.100	25.550	25.700	25.700	613,749
2023-02-21	26.300	26.550	26.250	26.300	26.300	176,851
2023-02-20	26.150	26.650	26.050	26.300	26.300	181,401
2023-02-17	26.100	26.450	26.100	26.250	26.250	100,409
2023-02-16	26.200	26.650	26.050	26.250	26.250	348,540
2023-02-15	26.200	26.600	26.150	26.150	26.150	279,394
2023-02-14	26.600	26.850	26.400	26.400	26.400	218,838
2023-02-13	26.800	26.950	26.350	26.450	26.450	480,082
2023-02-10	27.650	27.700	26.950	27.050	27.050	416,416

← NewerPage 15 of 21 · 1,222 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.