L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.150	30.500	30.150	30.200	28.793	273,165
2022-05-13	30.300	30.500	29.850	29.950	28.555	213,090
2022-05-12	30.750	30.800	29.700	29.800	28.412	478,850
2022-05-11	30.200	30.850	30.100	30.800	29.365	645,392
2022-05-10	29.700	30.050	29.150	30.050	28.650	463,500
2022-05-09	30.300	30.500	29.750	29.850	28.460	968,230
2022-05-06	29.300	29.550	29.150	29.300	27.935	156,958
2022-05-05	29.550	29.900	29.550	29.750	28.364	195,201
2022-05-04	29.450	29.450	29.150	29.250	27.887	230,181
2022-05-03	29.200	29.250	28.950	29.200	27.840	261,326
2022-04-29	29.400	29.550	29.250	29.250	27.887	184,097
2022-04-28	29.100	29.350	29.050	29.150	27.792	253,003
2022-04-27	29.200	29.300	28.800	29.050	27.697	564,212
2022-04-26	29.550	29.950	29.550	29.850	28.460	325,521
2022-04-25	29.900	30.050	29.350	29.450	28.078	1,036,528
2022-04-22	30.550	30.800	30.250	30.300	28.889	734,612
2022-04-21	30.900	31.000	30.600	30.600	29.175	424,353
2022-04-20	31.050	31.200	30.500	30.650	29.222	860,632
2022-04-19	31.100	31.350	30.750	30.800	29.365	481,358
2022-04-18	31.100	31.350	30.600	30.650	29.222	894,085
2022-04-15	33.650	33.700	31.000	31.450	29.985	2,722,976
2022-04-14	34.400	34.400	33.500	33.900	32.321	1,976,281
2022-04-13	32.950	34.200	32.750	34.150	32.559	3,179,635
2022-04-12	32.550	32.750	32.250	32.750	31.224	516,660
2022-04-11	33.650	33.650	32.500	32.550	31.034	1,797,457
2022-04-08	32.200	33.250	32.000	33.150	31.606	1,895,848
2022-04-07	31.950	32.500	31.650	31.750	30.271	669,631
2022-04-06	32.000	32.000	31.650	32.000	30.509	358,528
2022-04-01	31.650	32.000	31.400	32.000	30.509	306,511
2022-03-31	32.000	32.550	31.900	31.900	30.414	1,702,437
2022-03-30	31.600	32.100	31.600	32.000	30.509	357,062
2022-03-29	32.500	32.500	31.500	31.500	30.033	442,171
2022-03-28	31.500	32.350	31.500	32.200	30.700	801,823
2022-03-25	32.050	32.250	31.650	31.800	30.319	672,616
2022-03-24	31.300	32.200	31.100	31.900	30.414	1,153,405
2022-03-23	31.800	31.800	31.050	31.300	29.842	538,626
2022-03-22	31.300	31.950	31.000	31.550	30.080	638,570
2022-03-21	30.900	31.500	30.900	31.200	29.747	353,155
2022-03-18	30.650	30.800	30.600	30.750	29.318	418,069
2022-03-17	30.550	30.800	30.500	30.650	29.222	305,209
2022-03-16	30.650	30.650	29.700	30.050	28.650	485,594
2022-03-15	30.800	30.800	29.900	30.000	28.603	380,551
2022-03-14	31.400	31.400	30.700	30.800	29.365	164,231
2022-03-11	30.600	31.050	30.600	30.650	29.222	296,299
2022-03-10	30.900	31.300	30.700	30.850	29.413	537,504
2022-03-09	30.050	30.250	29.900	30.250	28.841	207,027
2022-03-08	29.800	30.650	29.600	29.800	28.412	527,767
2022-03-07	31.000	31.000	30.000	30.350	28.936	775,655
2022-03-04	31.450	32.100	31.200	31.500	30.033	398,693
2022-03-03	32.100	32.500	31.900	32.000	30.509	904,173
2022-03-02	31.600	32.150	31.600	31.900	30.414	580,304
2022-03-01	31.200	31.750	31.200	31.600	30.128	259,016
2022-02-25	30.800	31.950	30.750	31.200	29.747	1,187,629
2022-02-24	30.900	31.250	30.200	30.450	29.032	604,288
2022-02-23	30.800	32.000	30.800	31.600	30.128	489,537
2022-02-22	31.500	31.700	30.500	30.750	29.318	667,951
2022-02-21	31.900	31.900	31.550	31.700	30.223	288,671
2022-02-18	31.500	32.050	31.350	32.000	30.509	536,380
2022-02-17	32.000	32.300	31.300	31.700	30.223	686,728
2022-02-16	31.500	32.350	31.500	31.750	30.271	927,320

← NewerPage 19 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.