L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 595.00 | 599.00 | 578.00 | 582.00 | 582.00 | 3,222,378 |
| 2026-01-19 | 584.00 | 592.00 | 577.00 | 592.00 | 592.00 | 3,552,824 |
| 2026-01-16 | 634.00 | 640.00 | 578.00 | 584.00 | 584.00 | 12,671,755 |
| 2026-01-15 | 614.00 | 632.00 | 605.00 | 606.00 | 606.00 | 6,062,238 |
| 2026-01-14 | 608.00 | 622.00 | 606.00 | 610.00 | 610.00 | 7,844,584 |
| 2026-01-13 | 596.00 | 617.00 | 592.00 | 602.00 | 602.00 | 11,006,712 |
| 2026-01-12 | 609.00 | 616.00 | 574.00 | 579.00 | 579.00 | 10,255,125 |
| 2026-01-09 | 595.00 | 602.00 | 578.00 | 601.00 | 601.00 | 3,824,547 |
| 2026-01-08 | 590.00 | 614.00 | 590.00 | 590.00 | 590.00 | 4,720,947 |
| 2026-01-07 | 606.00 | 608.00 | 588.00 | 595.00 | 595.00 | 4,046,450 |
| 2026-01-06 | 597.00 | 605.00 | 586.00 | 603.00 | 603.00 | 5,431,179 |
| 2026-01-05 | 577.00 | 608.00 | 576.00 | 595.00 | 595.00 | 7,852,565 |
| 2026-01-02 | 554.00 | 578.00 | 552.00 | 565.00 | 565.00 | 5,781,392 |
| 2025-12-31 | 553.00 | 556.00 | 543.00 | 552.00 | 552.00 | 3,375,053 |
| 2025-12-30 | 545.00 | 560.00 | 540.00 | 548.00 | 548.00 | 4,991,626 |
| 2025-12-29 | 565.00 | 565.00 | 541.00 | 545.00 | 545.00 | 9,925,654 |
| 2025-12-26 | 568.00 | 594.00 | 554.00 | 589.00 | 589.00 | 6,404,044 |
| 2025-12-24 | 587.00 | 587.00 | 560.00 | 563.00 | 563.00 | 4,404,213 |
| 2025-12-23 | 571.00 | 583.00 | 571.00 | 579.00 | 579.00 | 3,719,560 |
| 2025-12-22 | 612.00 | 613.00 | 560.00 | 566.00 | 566.00 | 9,012,549 |
| 2025-12-19 | 598.00 | 606.00 | 586.00 | 604.00 | 604.00 | 4,271,651 |
| 2025-12-18 | 587.00 | 593.00 | 568.00 | 584.00 | 584.00 | 5,046,217 |
| 2025-12-17 | 610.00 | 619.00 | 586.00 | 589.00 | 589.00 | 9,064,972 |
| 2025-12-16 | 590.00 | 600.00 | 572.00 | 597.00 | 597.00 | 8,777,901 |
| 2025-12-15 | 540.00 | 596.00 | 540.00 | 590.00 | 590.00 | 8,873,559 |
| 2025-12-12 | 543.00 | 572.00 | 539.00 | 559.00 | 559.00 | 9,551,128 |
| 2025-12-11 | 520.00 | 552.00 | 519.00 | 528.00 | 528.00 | 9,723,855 |
| 2025-12-10 | 497.00 | 515.00 | 492.50 | 508.00 | 508.00 | 6,815,984 |
| 2025-12-09 | 480.50 | 501.00 | 480.50 | 491.50 | 491.50 | 7,565,640 |
| 2025-12-08 | 471.50 | 487.00 | 470.50 | 480.00 | 480.00 | 5,728,895 |
| 2025-12-05 | 458.00 | 467.00 | 452.50 | 466.00 | 466.00 | 2,753,055 |
| 2025-12-04 | 467.00 | 468.50 | 457.50 | 457.50 | 457.50 | 2,831,095 |
| 2025-12-03 | 445.00 | 466.00 | 444.00 | 465.50 | 465.50 | 6,064,152 |
| 2025-12-02 | 442.00 | 449.00 | 439.00 | 439.50 | 439.50 | 2,470,224 |
| 2025-12-01 | 456.00 | 457.50 | 439.00 | 440.50 | 440.50 | 3,727,007 |
| 2025-11-28 | 447.00 | 457.00 | 445.00 | 455.50 | 455.50 | 2,780,274 |
| 2025-11-27 | 455.00 | 456.50 | 442.00 | 447.00 | 447.00 | 2,669,933 |
| 2025-11-26 | 446.50 | 456.00 | 444.00 | 449.00 | 449.00 | 3,187,703 |
| 2025-11-25 | 447.00 | 451.00 | 441.00 | 441.00 | 441.00 | 3,233,550 |
| 2025-11-24 | 440.50 | 451.50 | 434.00 | 439.50 | 439.50 | 4,596,662 |
| 2025-11-21 | 448.00 | 453.00 | 433.00 | 435.00 | 435.00 | 4,586,713 |
| 2025-11-20 | 445.00 | 460.00 | 442.00 | 458.50 | 458.50 | 7,504,859 |
| 2025-11-19 | 418.00 | 437.50 | 417.50 | 428.50 | 428.50 | 6,521,261 |
| 2025-11-18 | 416.50 | 427.00 | 408.50 | 414.50 | 414.50 | 4,379,096 |
| 2025-11-17 | 423.50 | 427.50 | 413.50 | 419.50 | 419.50 | 2,789,134 |
| 2025-11-14 | 409.50 | 429.50 | 408.00 | 418.50 | 418.50 | 4,724,285 |
| 2025-11-13 | 409.00 | 424.50 | 406.00 | 415.50 | 415.50 | 4,469,078 |
| 2025-11-12 | 407.00 | 412.00 | 395.50 | 410.00 | 410.00 | 6,619,754 |
| 2025-11-11 | 431.00 | 436.00 | 407.00 | 407.00 | 407.00 | 8,822,147 |
| 2025-11-10 | 474.00 | 474.00 | 431.00 | 431.00 | 431.00 | 11,380,106 |
| 2025-11-07 | 476.50 | 485.00 | 469.50 | 474.00 | 474.00 | 4,790,812 |
| 2025-11-06 | 474.00 | 485.00 | 468.00 | 480.00 | 480.00 | 4,316,074 |
| 2025-11-05 | 444.00 | 469.50 | 443.00 | 469.00 | 469.00 | 3,735,037 |
| 2025-11-04 | 467.00 | 473.00 | 457.50 | 458.00 | 458.00 | 3,534,531 |
| 2025-11-03 | 486.00 | 488.00 | 467.00 | 467.00 | 467.00 | 4,823,947 |
| 2025-10-31 | 469.00 | 494.00 | 469.00 | 478.50 | 478.50 | 8,547,479 |
| 2025-10-30 | 458.50 | 473.00 | 455.00 | 463.00 | 463.00 | 7,007,042 |
| 2025-10-29 | 443.00 | 469.50 | 436.50 | 456.50 | 456.50 | 10,419,606 |
| 2025-10-28 | 428.50 | 442.50 | 414.00 | 438.50 | 438.50 | 5,728,088 |
| 2025-10-27 | 427.50 | 431.50 | 422.00 | 424.50 | 424.50 | 2,457,461 |
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.