L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 854.00 | 864.00 | 834.00 | 858.00 | 858.00 | 2,599,048 |
| 2026-07-22 | 844.00 | 866.00 | 832.00 | 844.00 | 844.00 | 2,879,256 |
| 2026-07-21 | 788.00 | 815.00 | 784.00 | 815.00 | 815.00 | 2,482,302 |
| 2026-07-20 | 799.00 | 805.00 | 749.00 | 775.00 | 775.00 | 3,461,049 |
| 2026-07-17 | 832.00 | 863.00 | 794.00 | 799.00 | 799.00 | 4,651,899 |
| 2026-07-16 | 878.00 | 886.00 | 838.00 | 868.00 | 868.00 | 3,773,525 |
| 2026-07-15 | 860.00 | 896.00 | 848.00 | 895.00 | 895.00 | 3,686,103 |
| 2026-07-14 | 871.00 | 886.00 | 804.00 | 834.00 | 834.00 | 4,486,918 |
| 2026-07-13 | 894.00 | 900.00 | 869.00 | 883.00 | 883.00 | 2,706,200 |
| 2026-07-10 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-07-09 | 869.00 | 906.00 | 860.00 | 875.00 | 875.00 | 3,202,715 |
| 2026-07-08 | 891.00 | 905.00 | 853.00 | 866.00 | 866.00 | 3,632,654 |
| 2026-07-07 | 936.00 | 948.00 | 879.00 | 883.00 | 883.00 | 4,391,123 |
| 2026-07-06 | 960.00 | 960.00 | 928.00 | 932.00 | 932.00 | 3,657,473 |
| 2026-07-03 | 929.00 | 987.00 | 928.00 | 948.00 | 948.00 | 6,213,422 |
| 2026-07-02 | 906.00 | 953.00 | 891.00 | 939.00 | 939.00 | 4,468,517 |
| 2026-07-01 | 943.00 | 946.00 | 911.00 | 912.00 | 912.00 | 4,658,556 |
| 2026-06-30 | 970.00 | 972.00 | 923.00 | 923.00 | 923.00 | 8,550,666 |
| 2026-06-29 | 919.00 | 965.00 | 891.00 | 955.00 | 955.00 | 9,949,171 |
| 2026-06-26 | 867.00 | 923.00 | 862.00 | 878.00 | 878.00 | 9,843,054 |
| 2026-06-25 | 825.00 | 888.00 | 822.00 | 875.00 | 875.00 | 7,110,253 |
| 2026-06-24 | 781.00 | 826.00 | 771.00 | 818.00 | 818.00 | 3,005,267 |
| 2026-06-23 | 815.00 | 821.00 | 788.00 | 791.00 | 791.00 | 3,010,050 |
| 2026-06-22 | 840.00 | 842.00 | 805.00 | 810.00 | 810.00 | 3,628,480 |
| 2026-06-18 | 810.00 | 828.00 | 805.00 | 823.00 | 823.00 | 2,701,649 |
| 2026-06-17 | 832.00 | 832.00 | 794.00 | 806.00 | 806.00 | 4,013,508 |
| 2026-06-16 | 884.00 | 884.00 | 797.00 | 812.00 | 812.00 | 9,534,430 |
| 2026-06-15 | 847.00 | 885.00 | 844.00 | 885.00 | 885.00 | 7,063,730 |
| 2026-06-12 | 768.00 | 805.00 | 768.00 | 805.00 | 805.00 | 5,499,395 |
| 2026-06-11 | 744.00 | 767.00 | 708.00 | 732.00 | 732.00 | 4,249,116 |
| 2026-06-10 | 737.00 | 797.00 | 733.00 | 737.00 | 737.00 | 5,867,626 |
| 2026-06-09 | 734.00 | 750.00 | 711.00 | 749.00 | 749.00 | 5,040,108 |
| 2026-06-08 | 728.00 | 740.00 | 728.00 | 728.00 | 728.00 | 4,346,784 |
| 2026-06-05 | 825.00 | 850.00 | 796.00 | 808.00 | 808.00 | 9,129,189 |
| 2026-06-04 | 779.00 | 848.00 | 773.00 | 825.00 | 825.00 | 8,836,515 |
| 2026-06-03 | 762.00 | 798.00 | 762.00 | 784.00 | 784.00 | 2,802,584 |
| 2026-06-02 | 782.00 | 789.00 | 760.00 | 762.00 | 762.00 | 3,278,836 |
| 2026-06-01 | 791.00 | 792.00 | 765.00 | 777.00 | 777.00 | 2,646,009 |
| 2026-05-29 | 781.00 | 792.00 | 768.00 | 784.00 | 784.00 | 3,759,305 |
| 2026-05-28 | 816.00 | 816.00 | 765.00 | 772.00 | 772.00 | 5,039,349 |
| 2026-05-27 | 840.00 | 840.00 | 804.00 | 811.00 | 811.00 | 5,118,227 |
| 2026-05-26 | 817.00 | 853.00 | 811.00 | 826.00 | 826.00 | 5,798,291 |
| 2026-05-25 | 783.00 | 825.00 | 777.00 | 807.00 | 807.00 | 5,680,124 |
| 2026-05-22 | 808.00 | 808.00 | 767.00 | 769.00 | 769.00 | 6,237,348 |
| 2026-05-21 | 732.00 | 790.00 | 728.00 | 784.00 | 784.00 | 7,497,884 |
| 2026-05-20 | 738.00 | 754.00 | 708.00 | 720.00 | 720.00 | 7,177,451 |
| 2026-05-19 | 726.00 | 768.00 | 711.00 | 738.00 | 738.00 | 7,529,133 |
| 2026-05-18 | 693.00 | 722.00 | 668.00 | 721.00 | 721.00 | 3,528,325 |
| 2026-05-15 | 745.00 | 754.00 | 690.00 | 693.00 | 693.00 | 6,406,899 |
| 2026-05-14 | 698.00 | 736.00 | 692.00 | 720.00 | 720.00 | 6,269,704 |
| 2026-05-13 | 680.00 | 718.00 | 675.00 | 686.00 | 686.00 | 6,690,079 |
| 2026-05-12 | 680.00 | 686.00 | 663.00 | 680.00 | 680.00 | 3,479,614 |
| 2026-05-11 | 719.00 | 719.00 | 655.00 | 679.00 | 679.00 | 6,276,180 |
| 2026-05-08 | 719.00 | 735.00 | 693.00 | 714.00 | 714.00 | 2,966,834 |
| 2026-05-07 | 729.00 | 740.00 | 710.00 | 721.00 | 721.00 | 3,122,569 |
| 2026-05-06 | 703.00 | 717.00 | 682.00 | 715.00 | 715.00 | 4,045,760 |
| 2026-05-05 | 703.00 | 705.00 | 685.00 | 691.00 | 691.00 | 2,046,553 |
| 2026-05-04 | 679.00 | 699.00 | 679.00 | 695.00 | 695.00 | 2,643,078 |
| 2026-04-30 | 673.00 | 680.00 | 666.00 | 670.00 | 670.00 | 1,776,949 |
| 2026-04-29 | 680.00 | 683.00 | 667.00 | 671.00 | 671.00 | 1,792,519 |
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.