L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 232.00 | 234.00 | 225.00 | 225.50 | 225.50 | 2,982,612 |
| 2024-08-01 | 239.00 | 239.00 | 234.50 | 237.00 | 237.00 | 2,039,160 |
| 2024-07-31 | 236.00 | 241.00 | 232.00 | 232.00 | 232.00 | 2,815,909 |
| 2024-07-30 | 223.50 | 240.00 | 223.50 | 239.50 | 239.50 | 3,489,913 |
| 2024-07-29 | 240.00 | 242.00 | 226.00 | 226.00 | 226.00 | 4,459,674 |
| 2024-07-26 | 240.00 | 242.00 | 235.00 | 235.00 | 235.00 | 5,021,413 |
| 2024-07-23 | 244.50 | 253.00 | 244.50 | 247.50 | 247.50 | 5,353,027 |
| 2024-07-22 | 252.00 | 253.50 | 237.00 | 240.50 | 240.50 | 6,992,592 |
| 2024-07-19 | 249.00 | 256.00 | 247.00 | 249.00 | 249.00 | 6,985,400 |
| 2024-07-18 | 240.00 | 249.00 | 240.00 | 249.00 | 249.00 | 4,717,614 |
| 2024-07-17 | 253.50 | 256.00 | 247.00 | 250.00 | 250.00 | 7,376,338 |
| 2024-07-16 | 238.50 | 252.50 | 236.00 | 251.00 | 251.00 | 8,981,588 |
| 2024-07-15 | 234.50 | 238.50 | 231.00 | 237.50 | 237.50 | 3,903,585 |
| 2024-07-12 | 243.00 | 245.00 | 232.00 | 232.00 | 232.00 | 9,012,368 |
| 2024-07-11 | 256.00 | 260.50 | 245.00 | 246.00 | 246.00 | 8,852,815 |
| 2024-07-10 | 260.00 | 261.00 | 251.00 | 252.00 | 252.00 | 5,898,651 |
| 2024-07-09 | 256.50 | 264.00 | 254.00 | 259.50 | 259.50 | 5,891,715 |
| 2024-07-08 | 264.50 | 267.50 | 253.00 | 256.00 | 256.00 | 7,212,853 |
| 2024-07-05 | 269.00 | 272.00 | 263.00 | 263.00 | 263.00 | 8,058,403 |
| 2024-07-04 | 263.50 | 267.00 | 260.50 | 266.00 | 266.00 | 9,452,373 |
| 2024-07-03 | 264.00 | 269.50 | 258.00 | 261.00 | 261.00 | 12,789,005 |
| 2024-07-02 | 270.50 | 276.50 | 253.00 | 260.00 | 260.00 | 31,158,812 |
| 2024-07-01 | 247.50 | 264.50 | 240.00 | 264.50 | 264.50 | 14,456,281 |
| 2024-06-28 | 234.50 | 245.00 | 234.00 | 240.50 | 240.50 | 12,363,232 |
| 2024-06-27 | 236.00 | 237.50 | 231.00 | 232.50 | 232.50 | 8,849,343 |
| 2024-06-26 | 226.00 | 245.00 | 226.00 | 238.00 | 238.00 | 20,298,162 |
| 2024-06-25 | 221.00 | 225.00 | 214.50 | 224.50 | 224.50 | 3,634,935 |
| 2024-06-24 | 228.00 | 231.00 | 220.00 | 221.00 | 221.00 | 7,457,967 |
| 2024-06-21 | 225.00 | 225.50 | 220.50 | 225.00 | 225.00 | 2,718,431 |
| 2024-06-20 | 223.50 | 227.00 | 223.00 | 225.00 | 225.00 | 2,506,607 |
| 2024-06-19 | 230.00 | 231.50 | 222.00 | 222.00 | 222.00 | 5,996,461 |
| 2024-06-18 | 229.00 | 236.00 | 227.00 | 227.50 | 227.50 | 8,703,985 |
| 2024-06-17 | 235.00 | 235.00 | 224.00 | 226.50 | 226.50 | 10,504,482 |
| 2024-06-14 | 225.00 | 238.50 | 222.00 | 232.00 | 232.00 | 13,637,967 |
| 2024-06-13 | 219.00 | 224.50 | 217.00 | 220.50 | 220.50 | 6,045,709 |
| 2024-06-12 | 212.50 | 221.00 | 212.50 | 217.00 | 217.00 | 5,354,993 |
| 2024-06-11 | 224.00 | 226.50 | 210.00 | 212.00 | 212.00 | 10,930,165 |
| 2024-06-07 | 208.00 | 226.50 | 208.00 | 222.50 | 222.50 | 10,958,296 |
| 2024-06-06 | 210.50 | 212.00 | 207.00 | 207.50 | 207.50 | 1,858,842 |
| 2024-06-05 | 210.50 | 212.50 | 207.50 | 207.50 | 207.50 | 2,324,137 |
| 2024-06-04 | 216.50 | 216.50 | 208.50 | 209.50 | 209.50 | 4,154,936 |
| 2024-06-03 | 219.00 | 222.00 | 214.00 | 215.00 | 215.00 | 4,719,182 |
| 2024-05-31 | 215.50 | 218.00 | 213.00 | 216.00 | 216.00 | 3,185,471 |
| 2024-05-30 | 216.00 | 218.00 | 212.50 | 214.50 | 214.50 | 3,665,905 |
| 2024-05-29 | 216.00 | 221.00 | 216.00 | 218.50 | 218.50 | 3,924,468 |
| 2024-05-28 | 217.00 | 219.00 | 215.00 | 215.00 | 215.00 | 2,826,664 |
| 2024-05-27 | 221.50 | 223.50 | 216.00 | 216.00 | 216.00 | 3,872,703 |
| 2024-05-24 | 215.00 | 223.50 | 213.00 | 218.00 | 218.00 | 7,299,354 |
| 2024-05-23 | 227.00 | 227.50 | 213.00 | 215.00 | 215.00 | 10,136,731 |
| 2024-05-22 | 224.00 | 228.00 | 222.50 | 227.00 | 227.00 | 7,197,727 |
| 2024-05-21 | 218.00 | 227.00 | 217.00 | 221.50 | 221.50 | 10,083,646 |
| 2024-05-20 | 206.00 | 231.50 | 206.00 | 215.50 | 215.50 | 13,478,720 |
| 2024-05-17 | 224.50 | 227.50 | 222.00 | 222.00 | 222.00 | 4,526,597 |
| 2024-05-16 | 231.50 | 234.00 | 225.00 | 226.00 | 226.00 | 4,730,208 |
| 2024-05-15 | 225.50 | 231.00 | 225.00 | 229.00 | 229.00 | 4,593,382 |
| 2024-05-14 | 224.50 | 231.00 | 215.50 | 223.50 | 223.50 | 8,594,347 |
| 2024-05-13 | 243.00 | 244.00 | 229.50 | 229.50 | 229.50 | 5,324,878 |
| 2024-05-10 | 252.00 | 255.00 | 247.00 | 255.00 | 255.00 | 5,335,270 |
| 2024-05-09 | 256.00 | 267.00 | 246.00 | 248.00 | 248.00 | 10,443,858 |
| 2024-05-08 | 246.00 | 263.00 | 237.00 | 255.00 | 255.00 | 9,849,342 |
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.