L&K Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.100	31.700	31.000	31.100	29.651	423,831
2022-02-14	31.100	31.150	30.600	31.000	29.556	356,476
2022-02-11	31.800	32.100	31.500	31.500	30.033	309,832
2022-02-10	31.950	32.250	31.550	32.150	30.652	801,490
2022-02-09	31.800	31.900	31.450	31.800	30.319	778,993
2022-02-08	30.750	31.550	30.350	31.450	29.985	1,011,709
2022-02-07	29.400	30.400	29.400	30.400	28.984	433,414
2022-01-26	30.000	30.000	29.150	29.250	27.887	575,614
2022-01-25	30.000	30.200	29.350	29.450	28.078	884,838
2022-01-24	31.050	31.050	29.800	30.250	28.841	1,431,963
2022-01-21	32.100	32.750	31.500	31.650	30.176	1,773,227
2022-01-20	31.250	32.500	31.250	32.500	30.986	2,241,843
2022-01-19	31.250	31.350	30.850	31.250	29.794	561,120
2022-01-18	31.200	31.500	30.850	31.500	30.033	923,533
2022-01-17	31.100	31.100	30.550	30.700	29.270	312,319
2022-01-14	31.700	31.750	30.500	30.750	29.318	622,063
2022-01-13	31.600	31.750	31.200	31.450	29.985	366,923
2022-01-12	31.950	32.000	31.250	31.350	29.890	410,323
2022-01-11	32.650	32.900	31.400	31.650	30.176	1,597,824
2022-01-10	31.100	32.000	30.750	32.000	30.509	1,229,628
2022-01-07	31.250	31.450	30.600	30.900	29.461	558,549
2022-01-06	30.400	31.550	30.400	31.250	29.794	741,021
2022-01-05	32.000	32.000	30.600	30.900	29.461	1,166,322
2022-01-04	32.650	32.650	31.700	31.700	30.223	890,113
2022-01-03	32.600	33.000	32.050	32.050	30.557	1,777,726
2021-12-30	32.300	33.800	31.700	32.550	31.034	5,473,883
2021-12-29	30.950	32.100	30.650	31.800	30.319	2,922,788
2021-12-28	30.550	31.700	30.200	30.950	29.508	2,339,859
2021-12-27	29.500	30.800	29.300	30.800	29.365	3,243,219
2021-12-24	28.600	29.350	28.500	29.150	27.792	867,657
2021-12-23	28.350	28.450	28.350	28.450	27.125	154,893
2021-12-22	28.450	28.450	28.250	28.350	27.029	213,035
2021-12-21	28.100	28.500	28.100	28.300	26.982	141,500
2021-12-20	28.200	28.300	28.100	28.100	26.791	156,424
2021-12-17	28.200	28.350	28.150	28.200	26.886	179,110
2021-12-16	28.300	28.300	28.150	28.250	26.934	317,050
2021-12-15	28.000	28.250	28.000	28.100	26.791	226,079
2021-12-14	28.600	28.600	28.000	28.000	26.696	408,388
2021-12-13	28.850	28.900	28.500	28.550	27.220	374,259
2021-12-10	28.200	28.300	28.150	28.200	26.886	142,126
2021-12-09	28.200	28.350	28.200	28.250	26.934	122,801
2021-12-08	28.450	28.550	28.150	28.200	26.886	269,481
2021-12-07	28.000	28.450	28.000	28.450	27.125	283,167
2021-12-06	28.250	28.250	27.900	28.000	26.696	267,010
2021-12-03	28.250	28.300	28.050	28.250	26.934	181,701
2021-12-02	28.300	28.300	27.950	28.000	26.696	219,421
2021-12-01	28.150	28.450	27.900	28.300	26.982	216,062
2021-11-30	28.000	28.250	28.000	28.150	26.839	302,634
2021-11-29	28.100	28.150	27.500	28.000	26.696	349,173
2021-11-26	28.850	28.850	28.100	28.250	26.934	416,391
2021-11-25	28.900	29.350	28.800	28.850	27.506	101,237
2021-11-24	28.650	28.900	28.600	28.850	27.506	164,618
2021-11-23	29.250	29.250	28.650	28.650	27.315	416,438
2021-11-22	29.450	29.450	29.100	29.200	27.840	280,719
2021-11-19	30.000	30.000	29.450	29.450	28.078	162,248
2021-11-18	30.100	30.100	29.750	29.750	28.364	242,284
2021-11-17	30.200	30.350	30.000	30.100	28.698	297,451
2021-11-16	29.900	30.300	29.900	30.150	28.746	680,633
2021-11-15	29.350	29.900	29.350	29.700	28.317	584,009
2021-11-12	29.400	29.650	29.150	29.350	27.983	323,639

← NewerPage 20 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.