L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	81.300	82.500	72.200	73.100	73.100	11,698,446
2023-08-07	78.500	80.100	76.100	80.100	80.100	5,184,162
2023-08-04	72.900	73.200	70.400	72.900	72.900	1,626,366
2023-08-02	77.500	77.700	71.500	72.500	72.500	5,082,397
2023-08-01	78.200	80.600	76.500	77.500	77.500	3,233,320
2023-07-31	76.700	81.400	76.700	79.100	79.100	5,304,718
2023-07-28	77.300	77.500	74.900	76.400	76.400	2,728,750
2023-07-27	78.300	78.800	77.500	77.600	77.600	1,405,949
2023-07-26	79.100	80.200	77.400	78.100	78.100	2,012,620
2023-07-25	80.000	81.200	78.300	78.500	78.500	2,789,684
2023-07-24	79.100	81.200	77.200	80.000	80.000	3,892,781
2023-07-21	78.100	78.400	76.000	78.400	78.400	2,035,016
2023-07-20	78.000	79.900	77.300	79.200	79.200	2,698,176
2023-07-19	78.700	80.300	76.700	77.300	77.300	3,630,936
2023-07-18	79.600	79.600	76.600	77.400	77.400	4,215,998
2023-07-17	82.000	82.300	78.700	79.700	79.700	5,282,499
2023-07-14	81.500	83.100	78.900	81.400	81.400	7,177,812
2023-07-13	79.200	84.000	77.600	80.800	80.800	18,618,250
2023-07-12	74.700	78.300	72.200	77.400	77.400	22,787,483
2023-07-11	68.600	71.200	68.500	71.200	71.200	9,038,123
2023-07-10	64.900	65.400	64.100	64.800	64.800	1,675,035
2023-07-07	63.200	64.500	62.500	64.000	64.000	1,628,509
2023-07-06	65.600	65.700	63.500	63.700	63.700	3,637,814
2023-07-05	67.600	67.600	65.800	66.000	66.000	2,912,950
2023-07-04	66.900	67.600	65.000	67.100	67.100	6,904,108
2023-07-03	62.300	66.700	62.300	65.800	65.800	7,524,299
2023-06-30	60.000	62.800	59.400	61.100	61.100	4,311,597
2023-06-29	59.200	59.600	58.500	59.200	59.200	1,724,203
2023-06-28	58.600	59.500	58.200	59.000	59.000	2,734,248
2023-06-27	59.000	59.100	57.300	57.400	57.400	3,154,065
2023-06-26	58.200	59.100	56.800	58.000	58.000	2,220,666
2023-06-21	58.500	58.600	57.300	58.200	58.200	1,240,532
2023-06-20	57.500	58.400	57.300	57.900	57.900	1,076,908
2023-06-19	57.700	58.300	57.200	57.500	57.500	1,064,084
2023-06-16	58.900	59.300	56.700	57.800	57.800	2,267,645
2023-06-15	58.200	59.300	58.000	58.900	58.900	1,711,138
2023-06-14	58.400	59.600	57.800	58.000	58.000	4,091,016
2023-06-13	60.000	60.000	56.500	57.800	57.800	8,424,391
2023-06-12	65.500	66.200	60.400	60.400	60.400	7,533,141
2023-06-09	64.800	67.200	64.800	67.100	67.100	5,071,860
2023-06-08	64.400	67.300	63.400	64.900	64.900	7,792,695
2023-06-07	64.700	64.800	63.300	64.400	64.400	2,909,657
2023-06-06	62.400	64.900	61.800	64.200	64.200	3,828,014
2023-06-05	60.800	63.700	60.500	63.200	63.200	3,087,384
2023-06-02	61.300	62.200	60.200	60.800	60.800	3,400,285
2023-06-01	62.700	62.700	61.000	61.200	61.200	2,244,884
2023-05-31	63.200	63.800	62.400	62.700	62.700	1,798,887
2023-05-30	64.200	64.300	61.500	62.700	62.700	2,980,299
2023-05-29	64.900	65.900	63.800	63.800	63.800	3,005,965
2023-05-26	64.200	65.300	63.200	63.900	63.900	3,603,921
2023-05-25	65.000	65.000	63.500	63.500	63.500	2,289,557
2023-05-24	65.500	65.500	63.500	64.500	64.500	3,180,007
2023-05-23	65.500	65.600	64.600	65.200	65.200	3,444,201
2023-05-22	63.900	65.600	63.300	64.600	64.600	3,639,198
2023-05-19	63.300	65.400	62.200	63.900	63.900	9,644,680
2023-05-18	62.000	63.000	61.200	62.600	62.600	7,015,485
2023-05-17	59.700	62.100	58.900	62.000	62.000	10,847,980
2023-05-16	57.200	59.200	56.900	59.200	59.200	8,452,317
2023-05-15	58.000	58.900	56.100	58.000	58.000	10,290,864
2023-05-12	56.100	59.800	55.000	57.800	57.800	28,843,569

← NewerPage 14 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.