L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	53.600	58.200	52.600	55.700	55.700	32,385,661
2023-05-10	48.800	53.100	48.600	53.100	53.100	15,549,043
2023-05-09	48.450	49.350	47.650	48.350	48.350	3,425,793
2023-05-08	48.600	48.650	47.500	47.850	47.850	3,979,653
2023-05-05	46.150	46.650	46.000	46.150	46.150	672,352
2023-05-04	46.500	46.950	46.000	46.300	46.300	798,275
2023-05-03	45.950	46.850	45.800	46.500	46.500	915,254
2023-05-02	45.450	46.600	45.450	46.250	46.250	1,101,779
2023-04-28	44.700	45.400	44.700	45.350	45.350	716,837
2023-04-27	44.700	44.700	43.700	44.300	44.300	915,336
2023-04-26	43.950	44.300	43.500	44.300	44.300	888,625
2023-04-25	45.200	45.350	43.950	43.950	43.950	1,363,412
2023-04-24	44.600	45.500	44.450	45.000	45.000	817,329
2023-04-21	45.350	46.500	44.650	44.700	44.700	2,955,639
2023-04-20	46.800	46.800	45.050	45.200	45.200	2,245,567
2023-04-19	46.100	47.200	45.900	46.700	46.700	1,819,844
2023-04-18	46.950	46.950	45.850	45.900	45.900	1,934,580
2023-04-17	46.800	47.250	46.300	46.500	46.500	1,620,388
2023-04-14	47.000	47.450	46.800	46.850	46.850	1,438,764
2023-04-13	47.600	47.600	46.700	46.800	46.800	2,381,196
2023-04-12	47.550	47.700	46.950	47.500	47.500	1,918,589
2023-04-11	48.300	48.500	47.450	47.600	47.600	1,601,274
2023-04-10	47.950	48.550	47.700	47.850	47.850	1,841,100
2023-04-07	50.000	50.400	48.200	48.250	48.250	4,599,657
2023-04-06	48.800	50.800	47.400	50.200	50.200	6,475,140
2023-03-31	47.600	48.900	47.050	48.450	48.450	5,297,265
2023-03-30	46.600	46.900	46.250	46.350	46.350	1,020,170
2023-03-29	46.500	46.800	46.000	46.550	46.550	781,907
2023-03-28	48.000	48.000	45.900	46.150	46.150	2,435,316
2023-03-27	47.800	48.450	47.000	48.000	48.000	1,335,191
2023-03-24	48.900	48.900	47.200	47.500	47.500	2,407,585
2023-03-23	48.400	48.950	47.800	48.400	48.400	3,092,278
2023-03-22	47.000	49.750	46.950	48.300	48.300	8,250,255
2023-03-21	45.700	46.300	45.550	46.000	46.000	1,340,648
2023-03-20	45.500	45.650	44.800	45.400	45.400	696,312
2023-03-17	45.000	45.550	44.700	45.200	45.200	1,222,973
2023-03-16	45.500	45.600	43.850	44.450	44.450	2,469,635
2023-03-15	47.000	47.250	45.550	45.650	45.650	2,793,289
2023-03-14	47.000	47.800	46.100	46.600	46.600	4,076,713
2023-03-13	45.800	47.100	45.050	46.500	46.500	4,133,110
2023-03-10	46.350	46.700	45.000	45.050	45.050	2,388,781
2023-03-09	45.550	46.900	44.550	46.900	46.900	3,345,597
2023-03-08	45.100	45.700	44.650	45.600	45.600	1,094,628
2023-03-07	45.300	45.700	44.900	45.200	45.200	1,424,909
2023-03-06	45.550	45.750	44.500	45.300	45.300	2,299,514
2023-03-03	46.050	46.800	45.050	45.250	45.250	4,305,654
2023-03-02	44.500	46.000	44.050	45.950	45.950	8,839,898
2023-03-01	40.900	44.300	40.500	43.850	43.850	6,141,364
2023-02-24	39.800	40.700	39.800	40.500	40.500	1,608,082
2023-02-23	40.000	40.000	39.650	39.700	39.700	991,628
2023-02-22	39.200	39.950	39.000	39.850	39.850	1,245,409
2023-02-21	39.250	39.600	39.200	39.500	39.500	604,517
2023-02-20	39.650	39.650	38.800	39.200	39.200	2,074,909
2023-02-17	39.150	39.700	39.100	39.550	39.550	596,281
2023-02-16	39.750	39.900	39.100	39.300	39.300	1,185,548
2023-02-15	40.000	40.000	39.500	39.750	39.750	921,027
2023-02-14	39.850	40.200	39.500	40.050	40.050	1,243,552
2023-02-13	40.800	40.800	39.200	39.300	39.300	2,577,822
2023-02-10	42.250	42.300	41.200	41.200	41.200	1,122,933
2023-02-09	41.700	42.600	41.700	42.150	42.150	782,339

← NewerPage 15 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.