L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.600	30.900	30.600	30.800	29.365	248,733
2022-08-08	31.200	31.200	30.500	30.600	29.175	544,068
2022-08-05	30.800	31.450	30.800	31.350	29.890	507,542
2022-08-04	30.450	30.950	30.200	30.800	29.365	355,819
2022-08-03	30.550	30.900	30.450	30.450	29.032	282,201
2022-08-02	30.850	31.100	30.700	30.850	29.413	299,943
2022-08-01	30.450	31.600	30.400	31.200	29.747	751,355
2022-07-29	30.300	30.500	30.200	30.500	29.079	187,777
2022-07-28	30.600	30.600	30.150	30.300	28.889	234,710
2022-07-27	30.200	30.450	30.200	30.400	28.984	136,553
2022-07-26	30.200	30.400	30.100	30.250	28.841	201,450
2022-07-25	30.050	30.550	30.050	30.400	28.984	210,350
2022-07-22	30.050	30.250	29.950	30.250	28.841	252,554
2022-07-21	30.050	30.150	29.800	30.150	28.746	222,977
2022-07-20	30.500	30.500	30.000	30.000	28.603	480,569
2022-07-19	29.900	30.500	29.900	30.150	28.746	493,677
2022-07-18	29.600	29.800	29.600	29.750	28.364	200,719
2022-07-15	29.550	29.750	29.400	29.650	28.269	264,694
2022-07-14	29.250	29.650	29.050	29.500	28.126	205,600
2022-07-13	29.450	29.600	29.050	29.450	28.078	253,266
2022-07-12	29.200	29.300	28.800	28.900	27.554	406,440
2022-07-11	29.500	29.700	29.350	29.650	28.269	320,110
2022-07-08	29.600	29.700	29.200	29.300	27.935	406,605
2022-07-07	28.750	29.650	28.750	29.350	27.983	762,279
2022-07-06	29.300	29.300	28.200	28.250	26.934	780,815
2022-07-05	29.600	29.700	28.700	29.400	28.030	458,380
2022-07-04	28.900	29.350	28.700	29.000	27.649	447,441
2022-07-01	29.750	29.750	28.900	28.950	27.601	829,958
2022-06-30	30.400	30.400	29.500	29.750	28.364	904,121
2022-06-29	30.000	30.550	30.000	30.150	28.746	427,993
2022-06-28	30.750	30.750	30.000	30.400	28.984	486,198
2022-06-27	31.100	31.250	30.700	30.700	29.270	454,544
2022-06-24	31.100	31.450	30.600	30.650	29.222	548,400
2022-06-23	30.550	30.900	30.150	30.550	29.127	518,336
2022-06-22	31.400	31.400	29.950	30.200	28.793	788,466
2022-06-21	30.600	31.200	30.200	31.150	29.699	746,815
2022-06-20	33.250	33.400	30.050	30.050	28.650	3,005,201
2022-06-17	33.150	33.800	32.450	33.200	31.653	3,882,040
2022-06-16	32.800	33.850	32.350	33.000	31.463	2,924,347
2022-06-15	32.200	32.600	31.900	32.350	30.843	575,922
2022-06-14	32.350	32.500	31.450	31.900	30.414	794,682
2022-06-13	32.550	33.150	32.250	32.400	30.891	935,629
2022-06-10	32.950	33.300	32.700	33.200	31.653	703,910
2022-06-09	33.200	33.350	32.600	33.100	31.558	1,341,990
2022-06-08	33.400	33.500	33.000	33.200	31.653	2,393,009
2022-06-07	32.000	33.000	31.900	32.750	31.224	2,071,785
2022-06-06	31.800	31.950	31.650	31.850	30.366	247,255
2022-06-02	31.750	31.850	31.600	31.800	30.319	255,102
2022-06-01	31.650	31.800	31.500	31.550	30.080	311,587
2022-05-31	31.400	31.650	31.350	31.600	30.128	198,005
2022-05-30	31.400	31.850	31.200	31.650	30.176	588,400
2022-05-27	31.000	31.250	31.000	31.150	29.699	344,066
2022-05-26	30.850	31.100	30.750	30.900	29.461	165,534
2022-05-25	30.400	30.850	30.350	30.800	29.365	160,036
2022-05-24	30.850	30.900	30.300	30.350	28.936	210,403
2022-05-23	30.550	30.950	30.550	30.700	29.270	148,000
2022-05-20	30.600	30.750	30.500	30.550	29.127	158,212
2022-05-19	30.350	30.600	30.250	30.550	29.127	185,478
2022-05-18	30.800	30.900	30.600	30.800	29.365	235,117
2022-05-17	30.350	30.850	30.350	30.750	29.318	349,580

← NewerPage 18 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.