Li Cheng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.320 | 8.390 | 8.220 | 8.370 | 8.370 | 149,526 |
| 2026-07-22 | 8.310 | 8.430 | 8.180 | 8.200 | 8.200 | 105,000 |
| 2026-07-21 | 8.290 | 8.410 | 8.290 | 8.300 | 8.300 | 80,000 |
| 2026-07-20 | 8.330 | 8.370 | 8.280 | 8.330 | 8.330 | 115,597 |
| 2026-07-17 | 8.580 | 8.580 | 8.150 | 8.250 | 8.250 | 165,000 |
| 2026-07-16 | 8.350 | 8.530 | 8.350 | 8.470 | 8.470 | 134,659 |
| 2026-07-15 | 8.140 | 8.300 | 8.100 | 8.290 | 8.290 | 131,000 |
| 2026-07-14 | 8.200 | 8.200 | 8.010 | 8.060 | 8.060 | 165,127 |
| 2026-07-13 | 8.250 | 8.260 | 8.090 | 8.130 | 8.130 | 252,136 |
| 2026-07-10 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2026-07-09 | 8.340 | 8.340 | 8.210 | 8.260 | 8.260 | 151,000 |
| 2026-07-08 | 8.260 | 8.460 | 8.200 | 8.340 | 8.340 | 176,242 |
| 2026-07-07 | 8.660 | 8.660 | 8.380 | 8.460 | 8.460 | 373,000 |
| 2026-07-06 | 9.000 | 9.000 | 8.520 | 8.520 | 8.520 | 589,018 |
| 2026-07-03 | 8.930 | 9.470 | 8.910 | 9.000 | 9.000 | 2,322,800 |
| 2026-07-02 | 8.200 | 8.720 | 8.140 | 8.720 | 8.720 | 755,863 |
| 2026-07-01 | 8.120 | 8.230 | 7.910 | 7.930 | 7.930 | 188,201 |
| 2026-06-30 | 8.000 | 8.000 | 7.770 | 7.890 | 7.890 | 65,487 |
| 2026-06-29 | 7.880 | 7.880 | 7.710 | 7.720 | 7.720 | 87,365 |
| 2026-06-26 | 7.700 | 7.720 | 7.550 | 7.650 | 7.650 | 188,000 |
| 2026-06-25 | 7.800 | 7.800 | 7.750 | 7.760 | 7.760 | 117,050 |
| 2026-06-24 | 7.800 | 7.970 | 7.740 | 7.800 | 7.800 | 125,000 |
| 2026-06-23 | 7.720 | 7.780 | 7.700 | 7.720 | 7.720 | 169,719 |
| 2026-06-22 | 8.000 | 8.000 | 7.800 | 7.810 | 7.810 | 409,350 |
| 2026-06-18 | 8.010 | 8.110 | 7.980 | 7.980 | 7.980 | 114,000 |
| 2026-06-17 | 7.970 | 8.110 | 7.970 | 8.010 | 8.010 | 220,102 |
| 2026-06-16 | 8.110 | 8.110 | 7.970 | 7.970 | 7.970 | 208,306 |
| 2026-06-15 | 8.050 | 8.250 | 8.020 | 8.110 | 8.110 | 193,000 |
| 2026-06-12 | 8.060 | 8.090 | 7.990 | 8.010 | 8.010 | 160,000 |
| 2026-06-11 | 8.310 | 8.310 | 7.900 | 7.970 | 7.970 | 129,000 |
| 2026-06-10 | 8.250 | 8.250 | 7.920 | 7.930 | 7.930 | 373,000 |
| 2026-06-09 | 8.440 | 8.440 | 8.100 | 8.130 | 8.130 | 155,195 |
| 2026-06-08 | 8.000 | 8.300 | 7.860 | 8.100 | 8.100 | 434,000 |
| 2026-06-05 | 9.000 | 9.020 | 8.460 | 8.490 | 8.490 | 1,202,000 |
| 2026-06-04 | 9.600 | 9.640 | 8.890 | 9.400 | 9.400 | 2,669,000 |
| 2026-06-03 | 8.100 | 8.770 | 8.100 | 8.770 | 8.770 | 271,242 |
| 2026-06-02 | 7.760 | 8.000 | 7.740 | 7.980 | 7.980 | 329,367 |
| 2026-06-01 | 7.730 | 7.860 | 7.500 | 7.760 | 7.760 | 647,486 |
| 2026-05-29 | 7.640 | 7.920 | 7.640 | 7.820 | 7.820 | 112,203 |
| 2026-05-28 | 7.690 | 7.950 | 7.570 | 7.720 | 7.720 | 245,000 |
| 2026-05-27 | 7.550 | 7.620 | 7.540 | 7.570 | 7.570 | 187,016 |
| 2026-05-26 | 7.630 | 7.630 | 7.480 | 7.540 | 7.540 | 137,400 |
| 2026-05-25 | 7.640 | 7.650 | 7.490 | 7.600 | 7.600 | 256,246 |
| 2026-05-22 | 7.720 | 7.720 | 7.460 | 7.610 | 7.610 | 255,989 |
| 2026-05-21 | 7.990 | 7.990 | 7.650 | 7.710 | 7.710 | 325,696 |
| 2026-05-20 | 7.820 | 7.820 | 7.780 | 7.800 | 7.800 | 59,705 |
| 2026-05-19 | 7.820 | 7.890 | 7.800 | 7.810 | 7.810 | 93,090 |
| 2026-05-18 | 7.850 | 8.030 | 7.810 | 7.850 | 7.850 | 114,000 |
| 2026-05-15 | 7.910 | 8.050 | 7.910 | 7.910 | 7.910 | 45,991 |
| 2026-05-14 | 7.980 | 8.050 | 7.930 | 7.980 | 7.980 | 212,467 |
| 2026-05-13 | 8.050 | 8.050 | 7.940 | 7.980 | 7.980 | 122,150 |
| 2026-05-12 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 135,468 |
| 2026-05-11 | 8.040 | 8.140 | 7.910 | 8.000 | 8.000 | 185,161 |
| 2026-05-08 | 8.030 | 8.130 | 7.870 | 8.040 | 8.040 | 345,459 |
| 2026-05-07 | 8.120 | 8.130 | 7.880 | 8.000 | 8.000 | 409,005 |
| 2026-05-06 | 8.330 | 8.330 | 8.110 | 8.120 | 8.120 | 184,413 |
| 2026-05-05 | 8.200 | 8.200 | 8.100 | 8.150 | 8.150 | 86,000 |
| 2026-05-04 | 8.360 | 8.360 | 8.160 | 8.200 | 8.200 | 150,436 |
| 2026-04-30 | 8.430 | 8.430 | 8.330 | 8.340 | 8.340 | 101,020 |
| 2026-04-29 | 8.620 | 8.620 | 8.380 | 8.430 | 8.430 | 66,361 |
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.