L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	133.00	138.50	131.50	137.50	137.50	20,036,575
2023-11-02	128.00	135.00	126.00	135.00	135.00	15,496,770
2023-11-01	130.50	131.00	122.00	125.00	125.00	12,065,680
2023-10-31	134.00	135.00	125.50	127.00	127.00	15,199,977
2023-10-30	130.00	134.00	129.50	133.00	133.00	10,976,652
2023-10-27	134.50	136.00	129.00	132.00	132.00	17,730,589
2023-10-26	130.50	136.50	128.50	133.50	133.50	24,077,966
2023-10-25	130.00	134.00	128.00	133.50	133.50	33,082,934
2023-10-24	118.50	129.00	117.00	129.00	129.00	31,763,939
2023-10-23	116.50	120.50	115.50	117.50	117.50	18,449,329
2023-10-20	114.50	119.00	112.00	116.00	116.00	15,806,314
2023-10-19	107.50	115.50	107.00	115.50	115.50	11,766,929
2023-10-18	111.50	112.50	108.00	108.00	108.00	7,306,213
2023-10-17	113.00	114.50	110.00	112.00	112.00	14,884,051
2023-10-16	108.50	114.00	108.00	113.50	113.50	15,451,243
2023-10-13	109.50	109.50	104.50	108.00	108.00	6,474,257
2023-10-12	106.50	110.00	105.50	108.00	108.00	5,700,591
2023-10-11	110.00	110.00	104.50	105.50	105.50	7,956,070
2023-10-06	116.50	118.50	104.50	106.50	106.50	16,435,966
2023-10-05	112.00	116.50	110.50	110.50	110.50	7,512,034
2023-10-04	112.00	115.00	109.00	110.50	110.50	10,064,238
2023-10-03	115.00	122.00	109.50	114.50	114.50	22,205,822
2023-10-02	119.50	119.50	110.50	114.50	114.50	14,506,112
2023-09-28	115.50	117.50	113.00	117.50	117.50	12,533,059
2023-09-27	109.50	116.00	107.50	115.50	115.50	19,995,832
2023-09-26	103.00	111.50	102.00	111.50	111.50	34,436,022
2023-09-25	92.200	101.50	91.500	101.50	101.50	13,119,295
2023-09-22	87.400	92.400	87.400	92.300	92.300	5,453,882
2023-09-21	89.400	90.300	87.700	88.500	88.500	2,827,462
2023-09-20	88.800	90.600	87.500	90.600	90.600	2,228,929
2023-09-19	89.500	90.600	88.400	88.400	88.400	1,631,259
2023-09-18	90.200	92.300	89.300	89.300	89.300	2,747,670
2023-09-15	90.500	91.400	89.400	90.900	90.900	2,117,450
2023-09-14	88.000	90.300	87.000	90.000	90.000	3,005,379
2023-09-13	88.200	90.300	85.800	87.300	87.300	5,072,108
2023-09-12	91.700	92.600	88.800	88.800	88.800	5,246,549
2023-09-11	94.100	95.300	90.300	91.100	91.100	7,742,092
2023-09-08	94.300	96.400	92.900	93.000	93.000	6,502,471
2023-09-07	92.400	94.900	91.100	94.300	94.300	9,640,660
2023-09-06	89.100	93.500	88.200	91.900	91.900	4,959,032
2023-09-05	90.000	90.500	89.100	89.300	89.300	2,868,919
2023-09-04	91.000	92.400	90.300	91.800	91.800	2,938,734
2023-09-01	92.000	92.900	90.100	90.900	90.900	3,575,339
2023-08-31	93.200	93.500	91.700	92.700	92.700	6,109,496
2023-08-30	94.800	94.800	91.800	92.000	92.000	3,746,902
2023-08-29	92.300	94.600	92.300	93.500	93.500	4,664,774
2023-08-28	95.100	95.600	89.600	91.000	91.000	7,316,064
2023-08-25	94.600	96.900	94.500	95.300	95.300	3,979,302
2023-08-24	95.800	97.900	94.000	96.100	96.100	7,414,456
2023-08-23	92.500	96.600	92.000	95.200	95.200	11,483,974
2023-08-22	92.400	93.400	90.300	92.000	92.000	8,573,968
2023-08-21	90.100	94.800	89.000	91.900	91.900	16,611,403
2023-08-18	89.600	91.200	87.200	90.000	90.000	15,316,456
2023-08-17	82.300	89.800	82.000	88.900	88.900	11,597,140
2023-08-16	79.600	83.000	79.100	83.000	83.000	5,679,984
2023-08-15	78.400	82.300	78.300	80.800	80.800	7,230,417
2023-08-14	77.500	78.800	76.300	77.200	77.200	4,077,554
2023-08-11	75.500	79.700	75.500	78.300	78.300	7,032,769
2023-08-10	75.600	77.400	73.300	73.600	73.600	3,511,878
2023-08-09	72.200	78.700	72.100	76.700	76.700	5,990,919

← NewerPage 13 of 21 · 1,216 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.