L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 246.00 | 263.00 | 237.00 | 255.00 | 255.00 | 9,849,342 |
| 2024-05-07 | 256.00 | 256.00 | 245.00 | 246.00 | 246.00 | 5,600,159 |
| 2024-05-06 | 258.50 | 259.00 | 252.50 | 254.50 | 254.50 | 4,013,119 |
| 2024-05-03 | 270.00 | 274.50 | 253.00 | 253.00 | 253.00 | 9,682,459 |
| 2024-05-02 | 269.50 | 280.00 | 266.00 | 267.00 | 267.00 | 6,046,705 |
| 2024-04-30 | 274.50 | 282.00 | 265.50 | 272.00 | 272.00 | 6,757,937 |
| 2024-04-29 | 268.00 | 284.00 | 266.00 | 272.00 | 272.00 | 10,443,085 |
| 2024-04-26 | 289.50 | 294.00 | 259.50 | 265.50 | 265.50 | 13,314,714 |
| 2024-04-25 | 314.00 | 316.50 | 288.00 | 288.00 | 288.00 | 9,936,836 |
| 2024-04-24 | 304.00 | 325.00 | 304.00 | 320.00 | 320.00 | 2,750,531 |
| 2024-04-23 | 291.00 | 305.50 | 281.00 | 295.50 | 295.50 | 2,129,637 |
| 2024-04-22 | 314.00 | 314.00 | 281.00 | 281.00 | 281.00 | 3,032,810 |
| 2024-04-19 | 301.00 | 323.00 | 294.00 | 310.50 | 310.50 | 4,349,878 |
| 2024-04-18 | 332.50 | 346.00 | 326.50 | 326.50 | 326.50 | 3,088,464 |
| 2024-04-17 | 316.00 | 341.00 | 316.00 | 341.00 | 341.00 | 3,718,102 |
| 2024-04-16 | 305.00 | 324.00 | 297.00 | 310.00 | 310.00 | 6,117,898 |
| 2024-04-15 | 357.00 | 357.00 | 329.50 | 329.50 | 329.50 | 4,615,325 |
| 2024-04-12 | 340.00 | 366.00 | 340.00 | 366.00 | 366.00 | 4,694,835 |
| 2024-04-11 | 304.00 | 333.00 | 304.00 | 333.00 | 333.00 | 3,613,632 |
| 2024-04-10 | 299.50 | 304.00 | 294.00 | 303.00 | 303.00 | 2,495,519 |
| 2024-04-09 | 291.00 | 301.50 | 291.00 | 297.50 | 297.50 | 2,659,227 |
| 2024-04-08 | 288.00 | 295.50 | 279.00 | 290.50 | 290.50 | 18,388,199 |
| 2024-04-03 | 275.00 | 292.00 | 274.00 | 283.50 | 283.50 | 26,397,210 |
| 2024-04-02 | 258.00 | 281.00 | 255.00 | 279.00 | 279.00 | 28,134,701 |
| 2024-04-01 | 259.50 | 264.50 | 245.00 | 256.50 | 256.50 | 23,587,363 |
| 2024-03-29 | 226.00 | 244.50 | 216.50 | 240.50 | 240.50 | 40,146,166 |
| 2024-03-28 | 205.50 | 226.00 | 205.50 | 226.00 | 226.00 | 35,065,475 |
| 2024-03-27 | 207.00 | 211.50 | 202.00 | 205.50 | 205.50 | 13,762,778 |
| 2024-03-26 | 208.00 | 210.00 | 196.50 | 208.50 | 208.50 | 16,048,811 |
| 2024-03-25 | 210.00 | 216.50 | 197.00 | 206.00 | 206.00 | 28,646,565 |
| 2024-03-22 | 197.00 | 207.50 | 197.00 | 207.50 | 207.50 | 10,717,714 |
| 2024-03-21 | 179.50 | 190.00 | 176.50 | 189.00 | 189.00 | 19,945,480 |
| 2024-03-20 | 181.50 | 187.50 | 176.50 | 177.50 | 177.50 | 16,256,399 |
| 2024-03-19 | 179.00 | 182.50 | 177.00 | 177.50 | 177.50 | 6,070,741 |
| 2024-03-18 | 177.00 | 181.50 | 175.00 | 180.00 | 180.00 | 10,617,661 |
| 2024-03-15 | 164.00 | 179.50 | 162.50 | 176.00 | 176.00 | 16,534,958 |
| 2024-03-14 | 173.00 | 174.00 | 160.50 | 164.00 | 164.00 | 17,421,994 |
| 2024-03-13 | 179.50 | 180.50 | 175.00 | 178.00 | 178.00 | 5,598,608 |
| 2024-03-12 | 177.00 | 181.50 | 176.00 | 181.00 | 181.00 | 6,173,502 |
| 2024-03-11 | 170.50 | 175.00 | 170.50 | 174.00 | 174.00 | 2,176,642 |
| 2024-03-08 | 177.50 | 180.50 | 170.00 | 171.50 | 171.50 | 8,090,904 |
| 2024-03-07 | 183.00 | 183.00 | 172.50 | 175.50 | 175.50 | 8,842,433 |
| 2024-03-06 | 172.00 | 180.00 | 170.50 | 180.00 | 180.00 | 7,725,096 |
| 2024-03-05 | 173.50 | 173.50 | 169.50 | 173.00 | 173.00 | 4,097,532 |
| 2024-03-04 | 179.00 | 184.00 | 170.50 | 171.00 | 171.00 | 18,782,743 |
| 2024-03-01 | 169.50 | 176.00 | 169.50 | 175.50 | 175.50 | 13,503,547 |
| 2024-02-29 | 168.00 | 169.50 | 166.50 | 168.50 | 168.50 | 4,209,118 |
| 2024-02-27 | 169.50 | 178.50 | 162.00 | 168.50 | 168.50 | 26,951,742 |
| 2024-02-26 | 167.00 | 169.50 | 165.00 | 169.50 | 169.50 | 3,572,854 |
| 2024-02-23 | 166.50 | 170.00 | 165.50 | 166.00 | 166.00 | 3,272,006 |
| 2024-02-22 | 170.50 | 170.50 | 164.50 | 165.50 | 165.50 | 4,612,228 |
| 2024-02-21 | 166.50 | 170.00 | 166.00 | 168.00 | 168.00 | 6,416,197 |
| 2024-02-20 | 165.00 | 169.00 | 163.50 | 164.50 | 164.50 | 4,401,477 |
| 2024-02-19 | 167.50 | 168.00 | 163.50 | 163.50 | 163.50 | 4,726,899 |
| 2024-02-16 | 168.00 | 174.50 | 166.00 | 166.50 | 166.50 | 11,575,194 |
| 2024-02-15 | 166.50 | 172.00 | 162.00 | 172.00 | 172.00 | 9,228,278 |
| 2024-02-05 | 166.00 | 169.00 | 164.00 | 168.50 | 168.50 | 3,856,772 |
| 2024-02-02 | 167.00 | 171.50 | 165.00 | 165.00 | 165.00 | 6,160,099 |
| 2024-02-01 | 172.50 | 173.50 | 164.50 | 165.50 | 165.50 | 9,112,045 |
| 2024-01-31 | 168.50 | 179.50 | 167.50 | 171.00 | 171.00 | 19,118,722 |
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.