Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.070	10.000	9.070	10.000	10.000	1,065,021
2026-01-20	9.110	9.150	9.080	9.100	9.100	214,324
2026-01-19	9.100	9.160	9.100	9.130	9.130	159,759
2026-01-16	9.290	9.300	9.160	9.160	9.160	89,042
2026-01-15	9.140	9.200	9.140	9.190	9.190	84,304
2026-01-14	9.140	9.240	9.100	9.160	9.160	191,000
2026-01-13	9.200	9.200	9.130	9.140	9.140	64,587
2026-01-12	9.320	9.350	9.200	9.200	9.200	146,273
2026-01-09	9.140	9.180	9.110	9.160	9.160	93,486
2026-01-08	9.100	9.160	9.070	9.140	9.140	60,180
2026-01-07	9.100	9.260	9.100	9.130	9.130	108,672
2026-01-06	9.160	9.240	9.000	9.100	9.100	274,933
2026-01-05	9.540	9.540	9.110	9.160	9.160	442,284
2026-01-02	9.600	9.610	9.570	9.570	9.570	83,526
2025-12-31	9.660	9.690	9.640	9.640	9.640	54,575
2025-12-30	9.690	9.690	9.650	9.670	9.670	29,100
2025-12-29	9.680	9.680	9.650	9.670	9.670	81,509
2025-12-26	9.710	9.780	9.690	9.750	9.750	72,162
2025-12-24	9.820	9.850	9.710	9.720	9.720	65,000
2025-12-23	9.800	9.800	9.700	9.730	9.730	60,050
2025-12-22	9.830	9.830	9.710	9.740	9.740	54,013
2025-12-19	9.710	9.750	9.700	9.710	9.710	36,162
2025-12-18	9.750	9.760	9.650	9.700	9.700	74,234
2025-12-17	9.730	9.800	9.730	9.730	9.730	105,100
2025-12-16	9.810	9.830	9.700	9.750	9.750	213,001
2025-12-15	9.830	9.870	9.810	9.830	9.830	114,000
2025-12-12	9.900	9.910	9.810	9.830	9.830	75,071
2025-12-11	9.980	9.980	9.850	9.870	9.870	87,000
2025-12-10	9.900	9.900	9.850	9.850	9.850	60,477
2025-12-09	9.990	9.990	9.900	9.900	9.900	29,835
2025-12-08	9.850	10.150	9.850	9.890	9.890	72,002
2025-12-05	10.000	10.000	9.870	9.870	9.870	46,000
2025-12-04	9.910	9.950	9.870	9.920	9.920	65,060
2025-12-03	9.910	9.950	9.890	9.910	9.910	74,460
2025-12-02	9.940	9.950	9.900	9.900	9.900	33,004
2025-12-01	9.920	9.980	9.920	9.920	9.920	49,000
2025-11-28	9.980	10.000	9.870	9.910	9.910	67,078
2025-11-27	9.930	10.000	9.930	10.000	10.000	39,359
2025-11-26	10.000	10.050	9.800	10.050	10.050	75,000
2025-11-25	10.050	10.050	9.950	10.000	10.000	45,024
2025-11-24	9.870	9.990	9.870	9.980	9.980	51,000
2025-11-21	9.930	9.940	9.850	9.870	9.870	68,293
2025-11-20	9.880	10.050	9.880	9.960	9.960	30,200
2025-11-19	10.100	10.150	9.980	9.980	9.980	43,234
2025-11-18	10.000	10.050	9.900	9.990	9.990	55,000
2025-11-17	10.000	10.050	9.920	10.050	10.050	61,000
2025-11-14	10.050	10.200	10.000	10.050	10.050	71,000
2025-11-13	10.050	10.250	9.990	10.150	10.150	113,430
2025-11-12	10.050	10.150	9.900	10.000	10.000	62,375
2025-11-11	9.950	9.960	9.900	9.930	9.930	49,909
2025-11-10	10.000	10.050	9.880	9.940	9.940	122,807
2025-11-07	10.000	10.000	9.950	9.980	9.980	153,000
2025-11-06	10.050	10.050	9.980	10.000	10.000	92,000
2025-11-05	10.000	10.050	9.900	10.050	10.050	127,000
2025-11-04	10.000	10.050	9.980	9.990	9.990	105,000
2025-11-03	10.050	10.050	10.000	10.050	10.050	105,102
2025-10-31	10.100	10.100	10.000	10.100	10.100	176,851
2025-10-30	10.100	10.200	10.050	10.100	10.100	54,000
2025-10-29	10.200	10.200	10.100	10.100	10.100	92,001
2025-10-28	10.200	10.200	10.100	10.150	10.150	49,526

← NewerPage 4 of 5 · 245 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.