Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.200	11.700	11.200	11.600	11.600	150,200
2025-05-05	12.050	12.050	11.100	11.300	11.300	269,150
2025-05-02	11.400	12.100	11.400	11.850	11.850	306,181
2025-04-30	11.600	11.800	11.300	11.350	11.350	133,458
2025-04-29	11.300	11.650	11.150	11.550	11.550	162,622
2025-04-28	11.200	11.500	11.100	11.300	11.300	181,329
2025-04-25	11.450	11.700	11.250	11.250	11.250	203,254
2025-04-24	11.400	11.450	11.150	11.200	11.200	91,621
2025-04-23	10.950	11.600	10.950	11.250	11.250	151,389
2025-04-22	10.800	11.200	10.800	10.850	10.850	156,226
2025-04-21	11.450	11.450	10.800	10.950	10.950	179,331
2025-04-18	11.300	11.550	11.300	11.350	11.350	139,157
2025-04-17	11.150	11.350	11.150	11.200	11.200	66,082
2025-04-16	12.200	12.200	11.400	11.400	11.400	169,481
2025-04-15	11.500	11.800	11.300	11.800	11.800	271,288
2025-04-14	11.700	11.900	10.850	11.150	11.150	359,165
2025-04-11	11.650	11.650	11.100	11.350	11.350	329,481
2025-04-10	11.600	11.650	11.350	11.650	11.650	228,492
2025-04-09	11.900	11.900	10.600	10.600	10.600	695,104
2025-04-08	11.750	12.350	11.750	11.750	11.750	607,653
2025-04-07	13.050	13.050	13.050	13.050	13.050	19,767
2025-04-02	14.500	14.600	14.150	14.500	14.500	209,054
2025-04-01	14.250	15.150	14.250	14.600	14.600	414,788
2025-03-31	14.550	14.550	13.700	14.000	14.000	306,234
2025-03-28	14.750	14.750	14.250	14.550	14.550	256,308
2025-03-27	14.800	15.200	14.750	14.800	14.800	239,708
2025-03-26	15.000	15.000	14.750	15.000	15.000	305,911
2025-03-25	15.650	15.650	15.000	15.100	15.100	398,378
2025-03-24	15.600	15.850	15.200	15.350	15.350	680,709
2025-03-21	16.950	17.250	15.600	15.600	15.600	3,643,454
2025-03-20	15.250	16.150	15.100	16.150	16.150	1,364,421
2025-03-19	13.500	14.700	13.450	14.700	14.700	701,946
2025-03-18	13.400	13.650	13.400	13.400	13.400	128,823
2025-03-17	13.600	13.750	13.450	13.450	13.450	138,343
2025-03-14	13.400	13.800	13.300	13.600	13.600	187,703
2025-03-13	13.500	13.700	13.400	13.400	13.400	254,320
2025-03-12	13.900	14.000	13.200	13.450	13.450	452,311
2025-03-11	14.350	14.750	13.650	13.850	13.850	543,780
2025-03-10	15.000	15.000	14.400	14.400	14.400	276,103
2025-03-07	14.800	15.000	14.250	14.400	14.400	398,947
2025-03-06	15.250	15.250	14.700	14.850	14.850	250,063
2025-03-05	15.250	15.400	15.050	15.100	15.100	291,464
2025-03-04	15.000	15.450	14.800	15.350	15.350	311,773
2025-03-03	14.850	15.350	14.650	15.100	15.100	618,471
2025-02-27	16.200	16.200	14.850	14.900	14.900	1,294,771
2025-02-26	16.000	16.000	15.300	15.950	15.950	1,380,418
2025-02-25	15.800	16.450	15.600	15.950	15.950	2,406,617
2025-02-24	14.650	16.000	14.350	15.900	15.900	4,717,543
2025-02-21	13.350	14.650	13.350	14.650	14.650	1,858,672
2025-02-20	13.650	14.050	13.300	13.350	13.350	1,093,185
2025-02-19	13.200	13.850	12.950	13.650	13.650	3,979,047
2025-02-18	12.400	12.950	12.200	12.950	12.950	1,461,450
2025-02-17	10.900	11.800	10.750	11.800	11.800	591,556
2025-02-14	10.700	10.750	10.700	10.750	10.750	104,718
2025-02-13	10.750	10.750	10.400	10.650	10.650	93,866
2025-02-12	10.700	10.750	10.550	10.650	10.650	120,255
2025-02-11	10.700	10.750	10.550	10.600	10.600	118,117
2025-02-10	10.500	10.700	10.450	10.550	10.550	136,598
2025-02-07	10.600	10.600	10.350	10.550	10.550	85,086
2025-02-06	10.400	10.800	10.400	10.650	10.650	140,671

← NewerPage 7 of 21 · 1,216 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.