Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.000	22.600	22.000	22.300	22.300	125,736
2022-05-16	22.650	22.650	22.050	22.050	22.050	171,780
2022-05-13	22.300	22.550	21.800	22.400	22.400	367,142
2022-05-12	23.800	24.100	22.050	22.150	22.150	994,241
2022-05-11	24.400	25.000	24.050	24.350	24.350	1,076,704
2022-05-10	23.400	24.100	23.050	24.050	24.050	423,941
2022-05-09	23.800	23.900	23.250	23.600	23.600	344,049
2022-05-06	23.250	24.100	23.200	24.100	24.100	352,220
2022-05-05	23.550	23.950	23.550	23.650	23.650	231,982
2022-05-04	24.300	24.700	23.500	23.550	23.550	464,072
2022-05-03	25.100	25.100	24.000	24.250	24.250	349,080
2022-04-29	24.350	25.550	24.350	25.100	25.100	812,463
2022-04-28	24.400	24.850	23.650	24.050	24.050	180,214
2022-04-27	23.350	24.250	23.350	24.200	24.200	369,688
2022-04-26	23.750	24.900	23.750	24.450	24.450	535,632
2022-04-25	23.950	24.200	23.550	23.750	23.750	627,214
2022-04-22	25.200	25.400	24.200	24.750	24.750	879,777
2022-04-21	25.100	26.500	24.850	25.350	25.350	1,235,853
2022-04-20	25.850	26.500	24.850	24.850	24.850	869,390
2022-04-19	25.600	26.100	25.050	25.900	25.900	933,564
2022-04-18	25.300	26.900	25.150	26.100	26.100	2,658,059
2022-04-15	23.300	25.400	23.300	25.250	25.250	1,416,669
2022-04-14	24.200	24.400	23.550	23.650	23.650	351,050
2022-04-13	24.200	24.800	23.800	24.200	24.200	1,163,594
2022-04-12	22.800	24.500	22.500	23.800	23.800	2,080,085
2022-04-11	22.250	23.500	22.100	22.750	22.750	879,892
2022-04-08	21.600	21.950	21.600	21.650	21.650	84,466
2022-04-07	22.150	22.200	21.400	21.600	21.600	292,754
2022-04-06	22.450	22.600	22.050	22.150	22.150	118,803
2022-04-01	22.350	22.650	22.200	22.450	22.450	116,160
2022-03-31	22.500	22.650	22.300	22.450	22.450	117,565
2022-03-30	22.300	23.050	22.250	22.350	22.350	329,764
2022-03-29	22.300	22.550	22.150	22.150	22.150	159,704
2022-03-28	22.000	22.550	21.900	22.300	22.300	232,917
2022-03-25	22.600	22.600	22.200	22.250	22.250	119,627
2022-03-24	22.450	23.250	22.400	22.550	22.550	140,635
2022-03-23	22.750	22.750	22.300	22.450	22.450	121,530
2022-03-22	22.750	22.750	22.300	22.450	22.450	36,756
2022-03-21	22.800	23.200	22.350	22.550	22.550	183,491
2022-03-18	22.200	22.600	21.750	22.600	22.600	209,340
2022-03-17	22.250	22.350	22.000	22.050	22.050	129,855
2022-03-16	22.150	22.400	21.650	21.650	21.650	130,504
2022-03-15	22.700	22.700	21.800	21.850	21.850	161,346
2022-03-14	22.750	22.800	22.200	22.300	22.300	99,763
2022-03-11	22.700	22.700	22.350	22.550	22.550	76,081
2022-03-10	22.650	23.200	22.550	22.700	22.700	176,010
2022-03-09	20.950	22.750	20.950	22.650	22.650	278,134
2022-03-08	21.250	21.550	20.800	20.800	20.800	194,769
2022-03-07	22.000	22.050	21.200	21.250	21.250	209,201
2022-03-04	22.450	22.800	22.300	22.350	22.350	125,027
2022-03-03	22.950	22.950	22.550	22.650	22.650	73,659
2022-03-02	22.950	23.150	22.750	22.750	22.750	69,168
2022-03-01	22.700	23.000	22.500	23.000	23.000	140,121
2022-02-25	22.700	22.950	22.200	22.700	22.700	170,732
2022-02-24	23.400	23.550	22.400	22.700	22.700	309,175
2022-02-23	22.750	23.950	22.750	23.400	23.400	380,862
2022-02-22	22.850	23.000	22.400	22.700	22.700	259,277
2022-02-21	23.450	23.450	22.850	23.000	23.000	251,087
2022-02-18	23.950	23.950	23.200	23.400	23.400	222,135
2022-02-17	23.650	23.650	23.150	23.400	23.400	133,114

← NewerPage 19 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.