Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	13.550	13.550	13.200	13.200	13.200	88,041
2024-10-30	13.100	13.200	13.050	13.200	13.200	51,782
2024-10-29	13.300	13.300	13.050	13.200	13.200	110,769
2024-10-28	13.250	13.500	13.150	13.200	13.200	62,298
2024-10-25	13.300	13.350	13.200	13.250	13.250	63,707
2024-10-24	13.200	13.300	13.050	13.300	13.300	67,290
2024-10-23	13.150	13.350	13.000	13.250	13.250	124,407
2024-10-22	13.300	13.300	13.150	13.150	13.150	49,163
2024-10-21	13.300	13.350	13.200	13.200	13.200	52,630
2024-10-18	13.400	13.400	13.150	13.300	13.300	135,025
2024-10-17	13.100	13.350	13.100	13.300	13.300	122,498
2024-10-16	13.100	13.200	13.050	13.100	13.100	144,946
2024-10-15	13.200	13.300	13.100	13.200	13.200	54,801
2024-10-14	13.500	13.500	13.050	13.150	13.150	287,495
2024-10-11	13.700	13.700	13.300	13.500	13.500	293,406
2024-10-09	14.100	14.100	13.700	13.900	13.900	271,732
2024-10-08	14.000	14.050	13.850	14.000	14.000	239,862
2024-10-07	13.800	13.950	13.750	13.850	13.850	136,847
2024-10-04	13.600	14.050	13.600	13.800	13.800	181,790
2024-10-01	14.100	14.100	13.800	13.850	13.850	100,096
2024-09-30	13.800	14.000	13.750	14.000	14.000	230,725
2024-09-27	13.700	13.850	13.700	13.800	13.800	204,396
2024-09-26	13.650	13.750	13.600	13.700	13.700	132,759
2024-09-25	13.700	13.800	13.600	13.650	13.650	153,847
2024-09-24	13.800	13.900	13.500	13.550	13.550	218,757
2024-09-23	13.350	14.000	13.350	13.700	13.700	1,003,300
2024-09-20	14.100	14.150	13.350	13.350	13.350	4,626,238
2024-09-19	14.000	14.050	13.800	14.000	14.000	207,552
2024-09-18	13.900	14.150	13.850	13.900	13.900	210,593
2024-09-16	13.250	14.200	13.250	13.900	13.900	856,205
2024-09-13	12.800	13.200	12.800	13.100	13.100	242,309
2024-09-12	12.950	12.950	12.750	12.750	12.750	174,625
2024-09-11	12.750	13.250	12.600	12.950	12.950	1,252,413
2024-09-10	12.900	13.200	12.350	12.400	12.400	341,034
2024-09-09	12.900	13.000	12.750	12.850	12.850	378,668
2024-09-06	13.200	13.250	13.050	13.150	13.150	628,588
2024-09-05	13.400	13.450	13.100	13.200	13.200	209,853
2024-09-04	13.500	13.500	13.100	13.450	13.450	720,058
2024-09-03	13.700	13.700	13.550	13.650	13.650	115,108
2024-09-02	13.850	13.850	13.700	13.700	13.700	179,480
2024-08-30	13.850	13.900	13.800	13.850	13.850	82,094
2024-08-29	13.850	13.900	13.750	13.800	13.800	149,367
2024-08-28	14.000	14.050	13.850	13.900	13.900	190,001
2024-08-27	14.050	14.300	13.800	13.900	13.900	293,765
2024-08-26	14.100	14.100	13.900	14.000	14.000	336,353
2024-08-23	13.800	14.300	13.700	14.300	14.300	231,322
2024-08-22	13.950	13.950	13.750	13.800	13.800	144,812
2024-08-21	13.900	13.950	13.750	13.950	13.950	335,868
2024-08-20	13.950	14.100	13.850	14.000	14.000	121,418
2024-08-19	14.050	14.100	13.900	13.900	13.900	103,612
2024-08-16	14.100	14.200	14.000	14.050	14.050	208,465
2024-08-15	14.300	14.350	14.050	14.050	14.050	189,924
2024-08-14	14.100	14.300	14.050	14.150	14.150	128,121
2024-08-13	14.400	14.500	14.100	14.250	14.250	168,546
2024-08-12	14.500	14.700	14.400	14.400	14.400	97,971
2024-08-09	14.500	14.700	14.400	14.550	14.550	166,374
2024-08-08	14.200	14.600	14.200	14.600	14.600	94,105
2024-08-07	14.300	14.700	14.150	14.600	14.600	153,599
2024-08-06	14.200	14.500	13.400	14.500	14.500	406,761
2024-08-05	15.100	15.100	13.750	14.150	14.150	537,979

← NewerPage 9 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.