L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 670.00 | 683.00 | 666.00 | 680.00 | 680.00 | 2,411,565 |
| 2026-04-27 | 708.00 | 710.00 | 657.00 | 666.00 | 666.00 | 5,724,123 |
| 2026-04-24 | 727.00 | 738.00 | 700.00 | 706.00 | 706.00 | 3,471,917 |
| 2026-04-23 | 735.00 | 742.00 | 682.00 | 712.00 | 712.00 | 6,112,973 |
| 2026-04-22 | 725.00 | 741.00 | 721.00 | 721.00 | 721.00 | 3,229,662 |
| 2026-04-21 | 756.00 | 756.00 | 711.00 | 725.00 | 725.00 | 5,729,794 |
| 2026-04-20 | 754.00 | 772.00 | 725.00 | 751.00 | 751.00 | 6,736,519 |
| 2026-04-17 | 660.00 | 729.00 | 652.00 | 723.00 | 723.00 | 9,314,858 |
| 2026-04-16 | 638.00 | 673.00 | 633.00 | 669.00 | 669.00 | 7,687,227 |
| 2026-04-15 | 650.00 | 662.00 | 620.00 | 629.00 | 629.00 | 5,744,566 |
| 2026-04-14 | 621.00 | 644.00 | 618.00 | 635.00 | 635.00 | 5,835,835 |
| 2026-04-13 | 637.00 | 637.00 | 589.00 | 610.00 | 610.00 | 8,609,889 |
| 2026-04-10 | 615.00 | 646.00 | 600.00 | 636.00 | 636.00 | 9,198,600 |
| 2026-04-09 | 569.00 | 609.00 | 563.00 | 605.00 | 605.00 | 9,016,160 |
| 2026-04-08 | 540.00 | 560.00 | 531.00 | 554.00 | 554.00 | 3,819,558 |
| 2026-04-07 | 526.00 | 529.00 | 513.00 | 517.00 | 517.00 | 2,960,222 |
| 2026-04-02 | 535.00 | 543.00 | 520.00 | 521.00 | 521.00 | 2,333,181 |
| 2026-04-01 | 547.00 | 547.00 | 524.00 | 525.00 | 525.00 | 2,520,304 |
| 2026-03-31 | 538.00 | 550.00 | 519.00 | 524.00 | 524.00 | 3,708,402 |
| 2026-03-30 | 557.00 | 562.00 | 545.00 | 545.00 | 545.00 | 2,615,053 |
| 2026-03-27 | 569.00 | 581.00 | 556.00 | 574.00 | 574.00 | 5,071,991 |
| 2026-03-26 | 659.00 | 669.00 | 589.00 | 589.00 | 589.00 | 10,551,293 |
| 2026-03-25 | 659.00 | 672.00 | 646.00 | 654.00 | 654.00 | 8,908,153 |
| 2026-03-24 | 618.00 | 641.00 | 603.00 | 632.00 | 632.00 | 11,115,751 |
| 2026-03-23 | 580.00 | 605.00 | 574.00 | 598.00 | 598.00 | 3,688,688 |
| 2026-03-20 | 592.00 | 610.00 | 578.00 | 593.00 | 593.00 | 5,570,240 |
| 2026-03-19 | 576.00 | 590.00 | 572.00 | 587.00 | 587.00 | 2,068,718 |
| 2026-03-18 | 590.00 | 597.00 | 583.00 | 585.00 | 585.00 | 3,104,124 |
| 2026-03-17 | 584.00 | 595.00 | 566.00 | 580.00 | 580.00 | 5,992,101 |
| 2026-03-16 | 547.00 | 572.00 | 530.00 | 570.00 | 570.00 | 4,997,992 |
| 2026-03-13 | 507.00 | 534.00 | 507.00 | 524.00 | 524.00 | 1,272,800 |
| 2026-03-12 | 526.00 | 530.00 | 520.00 | 521.00 | 521.00 | 1,246,725 |
| 2026-03-11 | 526.00 | 534.00 | 523.00 | 532.00 | 532.00 | 1,448,669 |
| 2026-03-10 | 523.00 | 525.00 | 506.00 | 516.00 | 516.00 | 1,597,169 |
| 2026-03-09 | 492.00 | 500.00 | 477.50 | 500.00 | 500.00 | 3,034,241 |
| 2026-03-06 | 536.00 | 543.00 | 526.00 | 526.00 | 526.00 | 1,412,649 |
| 2026-03-05 | 525.00 | 542.00 | 522.00 | 541.00 | 541.00 | 2,431,610 |
| 2026-03-04 | 525.00 | 531.00 | 499.00 | 504.00 | 504.00 | 4,380,148 |
| 2026-03-03 | 558.00 | 567.00 | 539.00 | 539.00 | 539.00 | 3,222,956 |
| 2026-03-02 | 556.00 | 588.00 | 552.00 | 557.00 | 557.00 | 4,444,096 |
| 2026-02-26 | 562.00 | 603.00 | 556.00 | 585.00 | 585.00 | 9,655,108 |
| 2026-02-25 | 549.00 | 560.00 | 540.00 | 557.00 | 557.00 | 3,214,350 |
| 2026-02-24 | 540.00 | 548.00 | 533.00 | 543.00 | 543.00 | 2,248,808 |
| 2026-02-23 | 528.00 | 558.00 | 513.00 | 542.00 | 542.00 | 3,281,696 |
| 2026-02-11 | 516.00 | 521.00 | 509.00 | 519.00 | 519.00 | 2,450,414 |
| 2026-02-10 | 527.00 | 532.00 | 520.00 | 524.00 | 524.00 | 1,542,088 |
| 2026-02-09 | 545.00 | 552.00 | 522.00 | 524.00 | 524.00 | 1,927,905 |
| 2026-02-06 | 540.00 | 540.00 | 518.00 | 529.00 | 529.00 | 2,763,648 |
| 2026-02-05 | 550.00 | 569.00 | 544.00 | 544.00 | 544.00 | 2,314,475 |
| 2026-02-04 | 560.00 | 562.00 | 550.00 | 556.00 | 556.00 | 1,558,202 |
| 2026-02-03 | 575.00 | 579.00 | 548.00 | 560.00 | 560.00 | 3,139,353 |
| 2026-02-02 | 560.00 | 569.00 | 550.00 | 555.00 | 555.00 | 3,112,393 |
| 2026-01-30 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | 6,619,829 |
| 2026-01-29 | 595.00 | 617.00 | 581.00 | 614.00 | 614.00 | 12,558,208 |
| 2026-01-28 | 570.00 | 593.00 | 558.00 | 589.00 | 589.00 | 9,435,557 |
| 2026-01-27 | 544.00 | 551.00 | 540.00 | 545.00 | 545.00 | 2,159,982 |
| 2026-01-26 | 548.00 | 562.00 | 535.00 | 541.00 | 541.00 | 3,524,553 |
| 2026-01-23 | 562.00 | 563.00 | 548.00 | 552.00 | 552.00 | 3,058,620 |
| 2026-01-22 | 572.00 | 577.00 | 558.00 | 558.00 | 558.00 | 2,713,450 |
| 2026-01-21 | 578.00 | 582.00 | 560.00 | 561.00 | 561.00 | 4,316,696 |
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.