L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.500	42.900	42.000	42.050	42.050	942,263
2023-02-07	41.050	42.650	41.050	42.500	42.500	1,650,472
2023-02-06	41.700	41.700	40.950	41.250	41.250	872,191
2023-02-03	42.100	42.100	41.450	41.700	41.700	920,764
2023-02-02	43.000	43.050	42.050	42.100	42.100	1,364,842
2023-02-01	42.500	43.100	42.200	42.650	42.650	2,169,512
2023-01-31	41.350	42.450	41.000	42.450	42.450	2,912,155
2023-01-30	40.100	41.350	39.600	41.350	41.350	2,363,633
2023-01-17	39.850	39.850	39.050	39.150	39.150	1,504,380
2023-01-16	40.700	40.700	39.500	39.700	39.700	1,926,085
2023-01-13	41.450	41.600	40.150	40.400	40.400	2,705,702
2023-01-12	41.650	42.100	40.800	41.250	41.250	2,734,954
2023-01-11	41.600	42.150	40.700	41.400	41.400	3,656,522
2023-01-10	41.200	41.350	40.300	41.100	41.100	1,898,358
2023-01-09	40.100	41.800	39.500	41.000	41.000	7,160,055
2023-01-06	38.350	39.850	38.200	39.850	39.850	5,264,560
2023-01-05	38.700	38.750	38.100	38.200	38.200	1,091,057
2023-01-04	37.250	38.650	37.250	38.450	38.450	1,936,285
2023-01-03	37.200	37.350	36.600	37.250	37.250	713,974
2022-12-30	37.400	38.200	37.300	37.650	37.650	1,439,039
2022-12-29	38.300	38.350	36.400	37.250	37.250	3,497,757
2022-12-28	38.400	39.300	38.300	38.650	38.650	2,222,740
2022-12-27	38.700	39.500	38.050	38.450	38.450	3,074,019
2022-12-26	37.000	38.550	36.800	38.500	38.500	2,553,158
2022-12-23	36.950	36.950	36.400	36.750	36.750	623,081
2022-12-22	37.600	37.950	37.200	37.400	37.400	935,603
2022-12-21	36.600	37.300	36.250	37.100	37.100	1,191,217
2022-12-20	36.650	37.100	35.850	36.200	36.200	1,230,108
2022-12-19	37.400	37.400	36.200	36.750	36.750	1,433,061
2022-12-16	37.450	38.200	37.450	37.700	37.700	1,227,358
2022-12-15	37.900	38.600	37.750	38.350	38.350	1,393,506
2022-12-14	37.500	38.100	37.450	37.900	37.900	1,642,995
2022-12-13	38.400	38.400	37.200	37.300	37.300	1,573,782
2022-12-12	37.750	38.350	37.500	38.100	38.100	2,289,588
2022-12-09	37.900	37.900	37.000	37.750	37.750	2,388,310
2022-12-08	36.600	37.700	36.600	37.350	37.350	2,712,841
2022-12-07	37.900	37.900	35.150	36.600	36.600	3,251,974
2022-12-06	37.000	37.800	36.500	37.150	37.150	3,644,339
2022-12-05	36.300	37.100	35.300	36.750	36.750	5,897,514
2022-12-02	35.500	36.300	34.700	35.500	35.500	3,775,528
2022-12-01	34.300	35.500	34.100	35.150	35.150	3,761,434
2022-11-30	33.700	33.850	33.250	33.800	33.800	1,255,411
2022-11-29	32.950	34.000	32.800	33.450	33.450	2,860,864
2022-11-28	31.800	33.000	31.700	32.900	32.900	766,009
2022-11-25	33.000	33.250	32.100	32.150	32.150	1,079,732
2022-11-24	32.750	32.850	32.500	32.800	32.800	878,335
2022-11-23	32.650	32.950	32.500	32.500	32.500	831,129
2022-11-22	32.500	32.600	32.050	32.450	32.450	667,551
2022-11-21	32.600	33.200	32.200	32.200	32.200	1,554,585
2022-11-18	32.400	32.500	32.000	32.200	32.200	925,793
2022-11-17	32.300	32.350	31.850	32.250	32.250	647,084
2022-11-16	32.600	32.600	31.800	31.900	31.900	1,058,729
2022-11-15	31.850	32.650	31.550	32.450	32.450	1,904,258
2022-11-14	31.950	32.100	31.350	31.650	31.650	1,154,289
2022-11-11	33.000	33.000	31.850	32.000	32.000	4,724,208
2022-11-10	32.550	32.800	31.750	31.750	31.750	4,934,824
2022-11-09	30.500	32.400	30.300	32.350	32.350	6,881,235
2022-11-08	30.000	30.150	29.950	30.050	30.050	246,424
2022-11-07	30.150	30.450	29.950	30.000	30.000	523,773
2022-11-04	29.450	29.950	29.450	29.650	29.650	216,477

← NewerPage 16 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.