L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 161.00 | 161.50 | 158.00 | 159.00 | 159.00 | 3,094,931 |
| 2024-01-26 | 161.50 | 164.00 | 160.00 | 160.50 | 160.50 | 1,876,246 |
| 2024-01-25 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 3,207,608 |
| 2024-01-24 | 160.50 | 167.00 | 160.50 | 163.00 | 163.00 | 6,306,377 |
| 2024-01-23 | 160.00 | 162.00 | 158.50 | 160.00 | 160.00 | 3,068,924 |
| 2024-01-22 | 164.50 | 164.50 | 159.00 | 159.00 | 159.00 | 6,491,745 |
| 2024-01-19 | 170.00 | 171.50 | 162.50 | 162.50 | 162.50 | 8,267,275 |
| 2024-01-18 | 163.00 | 171.00 | 161.00 | 166.00 | 166.00 | 12,701,757 |
| 2024-01-17 | 167.50 | 170.00 | 162.00 | 162.00 | 162.00 | 6,417,851 |
| 2024-01-16 | 170.00 | 171.00 | 164.50 | 167.00 | 167.00 | 8,043,244 |
| 2024-01-15 | 167.50 | 173.00 | 166.50 | 171.50 | 171.50 | 11,049,971 |
| 2024-01-12 | 155.50 | 168.00 | 155.50 | 166.50 | 166.50 | 13,365,104 |
| 2024-01-11 | 158.50 | 160.50 | 156.00 | 156.50 | 156.50 | 5,866,063 |
| 2024-01-10 | 166.00 | 166.00 | 158.00 | 158.50 | 158.50 | 11,592,279 |
| 2024-01-09 | 166.00 | 168.00 | 162.50 | 168.00 | 168.00 | 7,002,369 |
| 2024-01-08 | 164.00 | 167.50 | 161.50 | 166.50 | 166.50 | 4,436,290 |
| 2024-01-05 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 3,435,661 |
| 2024-01-04 | 163.50 | 166.00 | 161.00 | 161.00 | 161.00 | 4,293,198 |
| 2024-01-03 | 161.50 | 166.00 | 160.00 | 163.50 | 163.50 | 5,235,611 |
| 2024-01-02 | 171.50 | 173.50 | 157.00 | 163.50 | 163.50 | 15,389,031 |
| 2023-12-29 | 165.00 | 172.00 | 163.00 | 170.00 | 170.00 | 19,591,198 |
| 2023-12-28 | 156.50 | 166.00 | 156.50 | 164.50 | 164.50 | 12,115,242 |
| 2023-12-27 | 155.00 | 158.50 | 155.00 | 156.00 | 156.00 | 3,225,982 |
| 2023-12-26 | 154.00 | 156.50 | 153.50 | 156.50 | 156.50 | 2,442,234 |
| 2023-12-25 | 161.00 | 165.50 | 152.00 | 154.00 | 154.00 | 15,533,248 |
| 2023-12-22 | 154.50 | 158.50 | 152.50 | 157.00 | 157.00 | 6,012,312 |
| 2023-12-21 | 152.00 | 155.50 | 152.00 | 153.00 | 153.00 | 2,971,984 |
| 2023-12-20 | 157.50 | 161.00 | 154.00 | 154.50 | 154.50 | 6,791,200 |
| 2023-12-19 | 158.00 | 159.00 | 152.50 | 157.00 | 157.00 | 5,089,657 |
| 2023-12-18 | 159.00 | 163.50 | 157.00 | 157.50 | 157.50 | 6,759,917 |
| 2023-12-15 | 165.00 | 165.00 | 154.00 | 158.50 | 158.50 | 10,686,187 |
| 2023-12-14 | 160.50 | 163.00 | 157.00 | 159.50 | 159.50 | 7,969,550 |
| 2023-12-13 | 167.00 | 167.50 | 157.50 | 158.50 | 158.50 | 13,145,401 |
| 2023-12-12 | 164.50 | 173.00 | 161.50 | 163.50 | 163.50 | 35,110,119 |
| 2023-12-11 | 155.00 | 158.50 | 151.00 | 158.50 | 158.50 | 10,537,738 |
| 2023-12-08 | 139.50 | 145.00 | 139.50 | 144.50 | 144.50 | 10,036,836 |
| 2023-12-07 | 135.50 | 142.00 | 135.00 | 138.50 | 138.50 | 8,403,212 |
| 2023-12-06 | 134.50 | 137.00 | 133.50 | 134.00 | 134.00 | 3,922,752 |
| 2023-12-05 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | 5,979,374 |
| 2023-12-04 | 140.50 | 142.00 | 136.00 | 138.00 | 138.00 | 8,009,487 |
| 2023-12-01 | 142.00 | 146.00 | 141.00 | 141.00 | 141.00 | 8,212,477 |
| 2023-11-30 | 147.00 | 147.50 | 142.50 | 146.00 | 146.00 | 6,278,962 |
| 2023-11-29 | 151.00 | 152.00 | 145.00 | 145.50 | 145.50 | 7,894,201 |
| 2023-11-28 | 143.00 | 152.00 | 143.00 | 150.00 | 150.00 | 10,488,524 |
| 2023-11-27 | 141.00 | 147.00 | 140.00 | 144.00 | 144.00 | 9,388,927 |
| 2023-11-24 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | 10,442,751 |
| 2023-11-23 | 158.50 | 159.50 | 141.50 | 141.50 | 141.50 | 26,662,840 |
| 2023-11-22 | 148.00 | 158.50 | 147.00 | 157.00 | 157.00 | 17,507,138 |
| 2023-11-21 | 146.00 | 151.50 | 144.00 | 149.00 | 149.00 | 17,385,579 |
| 2023-11-20 | 135.50 | 148.00 | 134.50 | 143.50 | 143.50 | 28,092,386 |
| 2023-11-17 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | 13,144,285 |
| 2023-11-16 | 129.00 | 130.50 | 125.00 | 129.50 | 129.50 | 9,327,937 |
| 2023-11-15 | 134.00 | 136.00 | 129.00 | 129.00 | 129.00 | 12,492,579 |
| 2023-11-14 | 131.50 | 135.50 | 130.00 | 132.50 | 132.50 | 12,147,436 |
| 2023-11-13 | 136.00 | 137.00 | 129.00 | 129.50 | 129.50 | 12,329,601 |
| 2023-11-10 | 129.50 | 133.50 | 129.00 | 132.50 | 132.50 | 4,975,694 |
| 2023-11-09 | 129.50 | 131.50 | 127.00 | 130.00 | 130.00 | 5,183,273 |
| 2023-11-08 | 133.00 | 133.50 | 129.00 | 129.00 | 129.00 | 5,713,944 |
| 2023-11-07 | 133.50 | 137.00 | 129.50 | 130.50 | 130.50 | 10,947,526 |
| 2023-11-06 | 137.50 | 137.50 | 130.50 | 133.50 | 133.50 | 22,027,055 |
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.