L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 661.00 | 672.00 | 645.00 | 646.00 | 646.00 | 1,719,141 |
| 2026-10-19 | 656.00 | 669.00 | 649.00 | 663.00 | 663.00 | 1,552,076 |
| 2026-10-16 | 693.00 | 695.00 | 676.00 | 677.00 | 677.00 | 2,872,296 |
| 2026-10-15 | 699.00 | 699.00 | 681.00 | 690.00 | 690.00 | 3,307,277 |
| 2026-10-14 | 728.00 | 728.00 | 715.00 | 720.00 | 720.00 | 1,861,716 |
| 2026-10-13 | 740.00 | 745.00 | 712.00 | 718.00 | 718.00 | 2,724,180 |
| 2026-10-12 | 766.00 | 772.00 | 743.00 | 750.00 | 750.00 | 2,818,372 |
| 2026-10-08 | 787.00 | 787.00 | 770.00 | 778.00 | 778.00 | 1,595,063 |
| 2026-10-07 | 788.00 | 795.00 | 780.00 | 787.00 | 787.00 | 2,412,507 |
| 2026-10-06 | 797.00 | 805.00 | 784.00 | 795.00 | 795.00 | 2,851,935 |
| 2026-10-05 | 795.00 | 803.00 | 781.00 | 790.00 | 790.00 | 3,733,459 |
| 2026-10-02 | 762.00 | 776.00 | 754.00 | 775.00 | 775.00 | 3,118,538 |
| 2026-10-01 | 761.00 | 768.00 | 750.00 | 759.00 | 759.00 | 2,798,738 |
| 2026-09-30 | 741.00 | 762.00 | 740.00 | 756.00 | 756.00 | 3,174,023 |
| 2026-09-29 | 753.00 | 759.00 | 726.00 | 732.00 | 732.00 | 3,300,140 |
| 2026-09-24 | 733.00 | 755.00 | 725.00 | 753.00 | 753.00 | 3,205,964 |
| 2026-09-23 | 725.00 | 750.00 | 720.00 | 736.00 | 736.00 | 3,549,128 |
| 2026-09-22 | 729.00 | 731.00 | 715.00 | 715.00 | 715.00 | 1,516,178 |
| 2026-09-21 | 740.00 | 745.00 | 717.00 | 718.00 | 718.00 | 1,618,463 |
| 2026-09-18 | 706.00 | 734.00 | 706.00 | 733.00 | 733.00 | 3,581,435 |
| 2026-09-17 | 711.00 | 722.00 | 696.00 | 696.00 | 696.00 | 2,007,437 |
| 2026-09-16 | 713.00 | 722.00 | 707.00 | 707.00 | 707.00 | 1,600,107 |
| 2026-09-15 | 701.00 | 726.00 | 701.00 | 713.00 | 713.00 | 2,002,791 |
| 2026-09-14 | 704.00 | 717.00 | 695.00 | 703.00 | 703.00 | 1,264,668 |
| 2026-09-11 | 742.00 | 744.00 | 709.00 | 709.00 | 709.00 | 2,790,126 |
| 2026-09-10 | 748.00 | 759.00 | 735.00 | 753.00 | 753.00 | 1,256,546 |
| 2026-09-09 | 748.00 | 762.00 | 746.00 | 750.00 | 750.00 | 1,523,686 |
| 2026-09-08 | 744.00 | 753.00 | 739.00 | 742.00 | 742.00 | 1,094,012 |
| 2026-09-07 | 740.00 | 745.00 | 734.00 | 739.00 | 739.00 | 1,522,194 |
| 2026-09-04 | 722.00 | 745.00 | 703.00 | 736.00 | 736.00 | 2,232,562 |
| 2026-09-03 | 725.00 | 741.00 | 711.00 | 712.00 | 712.00 | 1,918,937 |
| 2026-09-02 | 755.00 | 767.00 | 718.00 | 721.00 | 721.00 | 4,142,815 |
| 2026-09-01 | 757.00 | 780.00 | 757.00 | 770.00 | 747.00 | 1,867,374 |
| 2026-08-31 | 768.00 | 768.00 | 737.00 | 755.00 | 732.45 | 2,800,884 |
| 2026-08-28 | 788.00 | 792.00 | 772.00 | 775.00 | 751.85 | 2,443,541 |
| 2026-08-27 | 806.00 | 814.00 | 784.00 | 784.00 | 760.59 | 2,922,226 |
| 2026-08-26 | 770.00 | 801.00 | 768.00 | 800.00 | 800.00 | 2,239,134 |
| 2026-08-25 | 759.00 | 769.00 | 738.00 | 768.00 | 768.00 | 1,576,421 |
| 2026-08-24 | 763.00 | 779.00 | 757.00 | 758.00 | 758.00 | 1,075,554 |
| 2026-08-21 | 763.00 | 766.00 | 755.00 | 762.00 | 762.00 | 833,394 |
| 2026-08-20 | 778.00 | 781.00 | 753.00 | 766.00 | 766.00 | 2,013,431 |
| 2026-08-19 | 770.00 | 794.00 | 763.00 | 766.00 | 766.00 | 2,341,117 |
| 2026-08-18 | 815.00 | 816.00 | 780.00 | 782.00 | 782.00 | 2,512,049 |
| 2026-08-17 | 803.00 | 815.00 | 794.00 | 807.00 | 807.00 | 1,684,723 |
| 2026-08-14 | 815.00 | 820.00 | 792.00 | 798.00 | 798.00 | 2,415,738 |
| 2026-08-13 | 824.00 | 831.00 | 805.00 | 805.00 | 805.00 | 2,711,965 |
| 2026-08-12 | 824.00 | 837.00 | 808.00 | 811.00 | 811.00 | 2,949,432 |
| 2026-08-11 | 810.00 | 827.00 | 785.00 | 812.00 | 812.00 | 3,314,364 |
| 2026-08-10 | 822.00 | 835.00 | 793.00 | 808.00 | 808.00 | 4,048,111 |
| 2026-08-07 | 821.00 | 838.00 | 800.00 | 802.00 | 802.00 | 3,409,710 |
| 2026-08-06 | 798.00 | 840.00 | 776.00 | 836.00 | 836.00 | 4,053,277 |
| 2026-08-05 | 811.00 | 830.00 | 800.00 | 800.00 | 800.00 | 2,935,640 |
| 2026-08-04 | 763.00 | 792.00 | 754.00 | 786.00 | 786.00 | 4,055,570 |
| 2026-08-03 | 707.00 | 777.00 | 702.00 | 765.00 | 765.00 | 5,175,056 |
| 2026-07-31 | 702.00 | 707.00 | 690.00 | 707.00 | 707.00 | 2,477,193 |
| 2026-07-30 | 655.00 | 698.00 | 633.00 | 643.00 | 643.00 | 4,822,243 |
| 2026-07-29 | 706.00 | 730.00 | 641.00 | 671.00 | 671.00 | 7,543,769 |
| 2026-07-28 | 730.00 | 739.00 | 703.00 | 704.00 | 704.00 | 5,053,701 |
| 2026-07-27 | 836.00 | 848.00 | 756.00 | 762.00 | 762.00 | 9,727,094 |
| 2026-07-24 | 900.00 | 912.00 | 827.00 | 840.00 | 840.00 | 10,881,459 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-06 | 1.5000 TWD |
| 2021-09-02 | 1.0000 TWD |
| 2020-08-20 | 1.5000 TWD |
| 2019-08-15 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.