L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.800	29.600	28.800	29.550	29.550	372,153
2022-11-02	28.900	29.150	28.900	29.100	29.100	142,126
2022-11-01	28.550	29.100	28.550	29.000	29.000	224,373
2022-10-31	28.500	28.750	28.400	28.700	28.700	137,021
2022-10-28	28.750	28.750	28.300	28.300	28.300	249,601
2022-10-27	28.550	28.750	28.500	28.700	28.700	231,100
2022-10-26	28.650	28.800	28.450	28.450	28.450	337,971
2022-10-25	29.050	29.050	28.500	28.650	28.650	288,142
2022-10-24	29.450	29.450	28.900	29.000	29.000	230,239
2022-10-21	30.050	30.050	28.800	28.950	28.950	849,609
2022-10-20	28.650	30.950	28.550	30.950	30.950	1,160,666
2022-10-19	28.950	29.200	28.800	28.900	28.900	228,761
2022-10-18	29.150	29.250	28.950	29.000	29.000	150,013
2022-10-17	28.350	29.100	28.350	28.900	28.900	254,294
2022-10-14	28.750	29.250	28.750	28.850	28.850	334,068
2022-10-13	29.300	29.400	28.200	28.350	28.350	728,996
2022-10-12	29.150	29.350	28.850	29.250	29.250	375,134
2022-10-11	29.700	29.700	29.300	29.400	29.400	408,153
2022-10-07	30.500	30.600	30.200	30.400	30.400	314,290
2022-10-06	30.000	30.350	29.900	30.350	30.350	300,320
2022-10-05	29.900	30.350	29.800	29.800	29.800	405,031
2022-10-04	29.550	29.850	29.500	29.650	29.650	255,801
2022-10-03	29.350	29.700	29.100	29.300	29.300	177,907
2022-09-30	28.800	29.750	28.800	29.750	29.750	184,390
2022-09-29	28.850	29.500	28.850	29.300	29.300	409,032
2022-09-28	29.650	29.700	28.300	28.450	28.450	740,739
2022-09-27	29.600	29.750	29.350	29.550	29.550	193,005
2022-09-26	30.250	30.250	29.400	29.550	29.550	474,487
2022-09-23	30.900	30.900	30.200	30.350	30.350	257,907
2022-09-22	30.900	30.900	30.400	30.850	30.850	233,285
2022-09-21	31.450	31.450	30.850	30.900	30.900	296,301
2022-09-20	31.550	31.800	31.400	31.450	31.450	296,434
2022-09-19	31.650	31.650	31.200	31.400	31.400	353,560
2022-09-16	31.650	31.800	31.400	31.450	31.450	372,933
2022-09-15	31.650	32.250	31.650	31.900	31.900	702,129
2022-09-14	31.100	31.850	31.100	31.850	31.850	564,507
2022-09-13	31.550	31.900	31.400	31.850	31.850	871,139
2022-09-12	31.100	31.600	31.100	31.500	31.500	916,355
2022-09-08	30.150	30.500	29.950	30.400	30.400	196,501
2022-09-07	30.500	30.500	29.750	29.850	29.850	353,075
2022-09-06	30.850	31.200	30.200	30.200	30.200	659,323
2022-09-05	32.300	32.500	31.950	32.200	30.700	848,696
2022-09-02	32.650	32.650	32.450	32.500	30.986	329,956
2022-09-01	32.600	32.700	32.300	32.550	31.034	446,520
2022-08-31	32.500	32.600	32.450	32.550	31.034	220,885
2022-08-30	32.100	32.500	32.100	32.300	30.795	214,350
2022-08-29	31.950	32.300	31.800	32.100	30.605	431,088
2022-08-26	32.800	32.850	32.600	32.800	31.272	342,370
2022-08-25	32.800	32.900	32.550	32.600	31.081	329,934
2022-08-24	32.750	32.750	32.500	32.650	31.129	167,238
2022-08-23	32.300	32.500	32.200	32.500	30.986	239,107
2022-08-22	32.500	32.650	32.400	32.600	31.081	254,490
2022-08-19	32.700	32.750	32.050	32.600	31.081	563,371
2022-08-18	32.600	32.650	32.400	32.500	30.986	317,008
2022-08-17	32.500	32.850	32.500	32.650	31.129	660,181
2022-08-16	32.500	32.600	32.200	32.300	30.795	415,877
2022-08-15	32.500	32.800	32.150	32.200	30.700	890,220
2022-08-12	32.400	32.400	31.800	32.400	30.891	690,850
2022-08-11	31.700	32.450	31.700	32.150	30.652	1,586,475
2022-08-10	30.700	31.000	30.600	31.000	29.556	288,412

← NewerPage 17 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.