Li Cheng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.440 | 8.440 | 8.410 | 8.410 | 8.410 | 51,892 |
| 2026-04-27 | 8.420 | 8.540 | 8.380 | 8.440 | 8.440 | 148,343 |
| 2026-04-24 | 8.600 | 8.600 | 8.460 | 8.530 | 8.530 | 133,066 |
| 2026-04-23 | 8.890 | 8.890 | 8.530 | 8.600 | 8.600 | 212,162 |
| 2026-04-22 | 8.970 | 8.970 | 8.770 | 8.890 | 8.890 | 93,000 |
| 2026-04-21 | 8.950 | 8.970 | 8.880 | 8.900 | 8.900 | 86,356 |
| 2026-04-20 | 8.710 | 9.000 | 8.710 | 8.880 | 8.880 | 155,001 |
| 2026-04-17 | 8.720 | 8.950 | 8.600 | 8.920 | 8.920 | 230,860 |
| 2026-04-16 | 8.610 | 8.770 | 8.580 | 8.640 | 8.640 | 206,000 |
| 2026-04-15 | 8.530 | 8.620 | 8.490 | 8.580 | 8.580 | 158,242 |
| 2026-04-14 | 8.570 | 8.570 | 8.470 | 8.530 | 8.530 | 156,359 |
| 2026-04-13 | 8.540 | 8.540 | 8.430 | 8.480 | 8.480 | 139,454 |
| 2026-04-10 | 8.440 | 8.520 | 8.410 | 8.460 | 8.460 | 117,888 |
| 2026-04-09 | 8.690 | 8.690 | 8.380 | 8.430 | 8.430 | 482,000 |
| 2026-04-08 | 8.800 | 8.860 | 8.630 | 8.690 | 8.690 | 279,143 |
| 2026-04-07 | 8.910 | 8.970 | 8.750 | 8.830 | 8.830 | 141,000 |
| 2026-04-02 | 9.000 | 9.000 | 8.820 | 8.900 | 8.900 | 279,024 |
| 2026-04-01 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 83,000 |
| 2026-03-31 | 9.010 | 9.030 | 8.990 | 9.000 | 9.000 | 99,015 |
| 2026-03-30 | 9.010 | 9.030 | 9.000 | 9.010 | 9.010 | 70,620 |
| 2026-03-27 | 9.020 | 9.090 | 9.020 | 9.040 | 9.040 | 59,975 |
| 2026-03-26 | 9.220 | 9.220 | 9.040 | 9.040 | 9.040 | 110,892 |
| 2026-03-25 | 9.030 | 9.260 | 9.010 | 9.040 | 9.040 | 76,000 |
| 2026-03-24 | 9.140 | 9.140 | 9.000 | 9.020 | 9.020 | 82,000 |
| 2026-03-23 | 9.020 | 9.050 | 9.000 | 9.010 | 9.010 | 145,050 |
| 2026-03-20 | 9.060 | 9.060 | 9.000 | 9.040 | 9.040 | 261,180 |
| 2026-03-19 | 9.100 | 9.110 | 9.010 | 9.050 | 9.050 | 103,090 |
| 2026-03-18 | 9.080 | 9.100 | 9.000 | 9.060 | 9.060 | 230,274 |
| 2026-03-17 | 9.060 | 9.170 | 9.060 | 9.080 | 9.080 | 57,529 |
| 2026-03-16 | 9.080 | 9.120 | 9.010 | 9.100 | 9.100 | 105,053 |
| 2026-03-13 | 9.030 | 9.110 | 9.030 | 9.070 | 9.070 | 88,926 |
| 2026-03-12 | 9.150 | 9.150 | 9.080 | 9.110 | 9.110 | 83,468 |
| 2026-03-11 | 9.100 | 9.200 | 9.100 | 9.150 | 9.150 | 61,993 |
| 2026-03-10 | 9.260 | 9.390 | 9.090 | 9.100 | 9.100 | 86,236 |
| 2026-03-09 | 9.300 | 9.300 | 9.060 | 9.120 | 9.120 | 150,285 |
| 2026-03-06 | 9.260 | 9.310 | 9.180 | 9.300 | 9.300 | 60,000 |
| 2026-03-05 | 9.350 | 9.400 | 9.230 | 9.250 | 9.250 | 104,159 |
| 2026-03-04 | 9.320 | 9.340 | 9.080 | 9.120 | 9.120 | 203,000 |
| 2026-03-03 | 9.360 | 9.420 | 9.260 | 9.300 | 9.300 | 97,650 |
| 2026-03-02 | 9.450 | 9.450 | 9.360 | 9.420 | 9.420 | 102,324 |
| 2026-02-26 | 9.490 | 9.490 | 9.370 | 9.410 | 9.410 | 91,178 |
| 2026-02-25 | 9.480 | 9.530 | 9.430 | 9.490 | 9.490 | 71,000 |
| 2026-02-24 | 9.320 | 9.540 | 9.320 | 9.480 | 9.480 | 145,778 |
| 2026-02-23 | 9.210 | 9.530 | 9.210 | 9.510 | 9.510 | 159,567 |
| 2026-02-11 | 9.190 | 9.310 | 9.160 | 9.210 | 9.210 | 169,306 |
| 2026-02-10 | 9.200 | 9.300 | 9.100 | 9.180 | 9.180 | 115,000 |
| 2026-02-09 | 9.420 | 9.450 | 8.930 | 9.190 | 9.190 | 257,000 |
| 2026-02-06 | 9.410 | 9.420 | 9.380 | 9.420 | 9.420 | 52,000 |
| 2026-02-05 | 9.560 | 9.560 | 9.410 | 9.480 | 9.480 | 58,000 |
| 2026-02-04 | 9.410 | 9.640 | 9.410 | 9.560 | 9.560 | 55,722 |
| 2026-02-03 | 9.580 | 9.580 | 9.390 | 9.400 | 9.400 | 64,080 |
| 2026-02-02 | 9.850 | 9.850 | 9.400 | 9.400 | 9.400 | 117,210 |
| 2026-01-30 | 9.750 | 9.840 | 9.550 | 9.650 | 9.650 | 207,517 |
| 2026-01-29 | 9.630 | 9.700 | 9.580 | 9.640 | 9.640 | 81,000 |
| 2026-01-28 | 9.620 | 9.890 | 9.580 | 9.770 | 9.770 | 197,000 |
| 2026-01-27 | 9.910 | 9.970 | 9.550 | 9.620 | 9.620 | 324,230 |
| 2026-01-26 | 9.550 | 10.150 | 9.550 | 9.910 | 9.910 | 530,130 |
| 2026-01-23 | 9.580 | 9.660 | 9.470 | 9.550 | 9.550 | 456,235 |
| 2026-01-22 | 10.050 | 10.300 | 9.540 | 9.570 | 9.570 | 1,192,138 |
| 2026-01-21 | 9.070 | 10.000 | 9.070 | 10.000 | 10.000 | 1,065,021 |
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.