Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.300	10.350	10.150	10.300	10.300	74,217
2025-02-04	10.200	10.500	10.150	10.200	10.200	55,205
2025-02-03	10.350	10.350	10.150	10.200	10.200	62,569
2025-01-22	10.300	10.400	10.250	10.350	10.350	82,756
2025-01-21	10.300	10.400	10.250	10.350	10.350	70,878
2025-01-20	10.400	10.450	10.250	10.400	10.400	49,154
2025-01-17	10.350	10.400	10.250	10.350	10.350	41,697
2025-01-16	10.400	10.400	10.250	10.350	10.350	63,203
2025-01-15	10.250	10.350	10.250	10.250	10.250	76,222
2025-01-14	10.250	10.350	10.150	10.300	10.300	113,310
2025-01-13	10.150	10.250	10.000	10.100	10.100	162,393
2025-01-10	10.100	10.300	10.050	10.100	10.100	192,562
2025-01-09	10.400	10.650	10.200	10.200	10.200	190,468
2025-01-08	10.700	10.700	10.350	10.450	10.450	200,896
2025-01-07	10.800	10.800	10.600	10.750	10.750	124,732
2025-01-06	10.700	10.850	10.700	10.800	10.800	71,912
2025-01-03	10.900	10.900	10.550	10.700	10.700	178,243
2025-01-02	10.750	10.950	10.700	10.800	10.800	98,098
2024-12-31	10.850	10.900	10.750	10.850	10.850	100,303
2024-12-30	11.100	11.100	10.750	10.900	10.900	92,253
2024-12-27	11.000	11.050	11.000	11.000	11.000	98,627
2024-12-26	10.850	11.050	10.800	11.050	11.050	112,841
2024-12-25	11.000	11.000	10.750	10.800	10.800	134,189
2024-12-24	10.600	11.050	10.600	10.850	10.850	285,785
2024-12-23	11.150	11.150	10.700	10.700	10.700	687,954
2024-12-20	11.500	11.500	11.100	11.100	11.100	180,178
2024-12-19	11.400	11.450	11.000	11.350	11.350	605,275
2024-12-18	12.500	12.500	11.400	11.550	11.550	985,434
2024-12-17	12.800	12.800	12.450	12.650	12.650	75,372
2024-12-16	12.900	12.900	12.250	12.800	12.800	231,669
2024-12-13	13.000	13.000	12.850	12.900	12.900	112,649
2024-12-12	13.100	13.100	12.900	12.950	12.950	216,055
2024-12-11	12.950	13.100	12.900	13.100	13.100	79,585
2024-12-10	13.000	13.200	12.900	13.000	13.000	140,086
2024-12-09	13.150	13.150	13.000	13.000	13.000	163,553
2024-12-06	13.000	13.150	13.000	13.100	13.100	84,617
2024-12-05	13.050	13.150	13.000	13.100	13.100	129,258
2024-12-04	13.300	13.300	13.050	13.150	13.150	101,397
2024-12-03	13.250	13.250	13.150	13.200	13.200	97,015
2024-12-02	13.350	13.400	13.250	13.250	13.250	64,664
2024-11-29	13.350	13.400	13.250	13.300	13.300	65,588
2024-11-28	13.300	13.300	13.150	13.200	13.200	75,120
2024-11-27	13.350	13.400	13.300	13.300	13.300	47,726
2024-11-26	13.400	13.550	13.300	13.350	13.350	55,130
2024-11-25	13.350	13.400	13.250	13.400	13.400	67,900
2024-11-22	13.250	13.400	13.200	13.350	13.350	33,903
2024-11-21	13.250	13.300	13.200	13.250	13.250	33,518
2024-11-20	13.350	13.350	13.200	13.250	13.250	53,671
2024-11-19	13.300	13.400	13.150	13.350	13.350	81,425
2024-11-18	13.200	13.300	13.150	13.300	13.300	32,617
2024-11-15	13.000	13.200	13.000	13.100	13.100	45,208
2024-11-14	13.500	13.500	13.000	13.000	13.000	186,409
2024-11-13	13.200	13.350	13.150	13.250	13.250	62,535
2024-11-12	13.200	13.300	13.100	13.300	13.300	86,138
2024-11-11	13.300	13.500	13.300	13.350	13.350	63,419
2024-11-08	13.600	13.750	13.350	13.400	13.400	135,882
2024-11-07	13.500	13.750	13.500	13.600	13.600	258,518
2024-11-06	13.350	13.500	13.350	13.450	13.450	105,052
2024-11-05	13.300	13.400	13.250	13.300	13.300	82,191
2024-11-04	13.200	13.450	13.200	13.300	13.300	64,592

← NewerPage 8 of 21 · 1,221 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.