L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 426.00 | 428.00 | 420.00 | 420.50 | 420.50 | 2,483,669 |
| 2025-10-22 | 432.00 | 435.00 | 426.00 | 430.00 | 430.00 | 2,725,935 |
| 2025-10-21 | 432.00 | 438.50 | 428.00 | 433.00 | 433.00 | 3,588,280 |
| 2025-10-20 | 432.00 | 435.00 | 422.00 | 428.00 | 428.00 | 4,493,958 |
| 2025-10-17 | 433.00 | 442.50 | 420.50 | 429.00 | 429.00 | 13,221,342 |
| 2025-10-16 | 458.50 | 468.50 | 444.00 | 454.00 | 454.00 | 12,443,822 |
| 2025-10-15 | 418.00 | 451.00 | 413.00 | 451.00 | 451.00 | 13,245,937 |
| 2025-10-14 | 437.00 | 444.00 | 410.00 | 410.00 | 410.00 | 11,896,503 |
| 2025-10-13 | 412.00 | 429.50 | 407.00 | 424.00 | 424.00 | 9,650,363 |
| 2025-10-09 | 406.00 | 438.00 | 396.00 | 433.50 | 433.50 | 16,843,121 |
| 2025-10-08 | 387.50 | 398.50 | 382.50 | 398.50 | 398.50 | 4,350,805 |
| 2025-10-07 | 384.00 | 392.00 | 381.50 | 390.50 | 390.50 | 4,824,015 |
| 2025-10-03 | 380.50 | 397.50 | 376.00 | 378.50 | 378.50 | 8,608,200 |
| 2025-10-02 | 375.00 | 380.00 | 370.00 | 377.00 | 377.00 | 4,988,611 |
| 2025-10-01 | 360.00 | 372.00 | 357.00 | 370.00 | 370.00 | 3,842,160 |
| 2025-09-30 | 353.00 | 359.00 | 351.50 | 359.00 | 359.00 | 2,018,475 |
| 2025-09-29 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2025-09-26 | 357.50 | 357.50 | 343.50 | 349.00 | 349.00 | 4,851,512 |
| 2025-09-25 | 364.50 | 375.00 | 358.00 | 358.50 | 358.50 | 6,583,290 |
| 2025-09-24 | 358.50 | 378.00 | 357.00 | 362.00 | 362.00 | 8,563,464 |
| 2025-09-23 | 357.50 | 363.00 | 353.50 | 358.50 | 358.50 | 2,849,242 |
| 2025-09-22 | 356.00 | 362.00 | 355.50 | 355.50 | 355.50 | 1,715,296 |
| 2025-09-19 | 357.00 | 360.50 | 354.50 | 355.00 | 355.00 | 2,178,391 |
| 2025-09-18 | 354.50 | 359.00 | 352.50 | 355.00 | 355.00 | 2,253,425 |
| 2025-09-17 | 367.00 | 367.00 | 353.00 | 353.00 | 353.00 | 3,520,610 |
| 2025-09-16 | 362.00 | 369.00 | 357.50 | 367.00 | 367.00 | 3,299,369 |
| 2025-09-15 | 369.00 | 369.00 | 359.00 | 360.50 | 360.50 | 3,045,045 |
| 2025-09-12 | 392.00 | 393.00 | 370.50 | 370.50 | 370.50 | 8,470,840 |
| 2025-09-11 | 403.50 | 404.00 | 385.50 | 387.00 | 387.00 | 12,690,471 |
| 2025-09-10 | 375.00 | 380.00 | 368.00 | 368.00 | 368.00 | 3,458,564 |
| 2025-09-09 | 370.00 | 377.50 | 366.00 | 371.00 | 371.00 | 4,941,179 |
| 2025-09-08 | 362.00 | 367.00 | 356.00 | 366.50 | 366.50 | 3,790,416 |
| 2025-09-05 | 357.00 | 363.00 | 352.00 | 361.00 | 361.00 | 2,897,921 |
| 2025-09-04 | 360.00 | 367.50 | 352.00 | 353.00 | 353.00 | 9,721,607 |
| 2025-09-03 | 367.00 | 373.00 | 359.00 | 370.50 | 356.50 | 8,496,001 |
| 2025-09-02 | 385.00 | 395.00 | 366.00 | 367.00 | 353.13 | 14,782,182 |
| 2025-09-01 | 361.00 | 388.00 | 357.50 | 378.50 | 364.20 | 18,468,961 |
| 2025-08-29 | 353.00 | 358.50 | 352.00 | 353.00 | 339.77 | 2,772,745 |
| 2025-08-28 | 357.50 | 361.00 | 348.50 | 349.50 | 349.50 | 4,293,559 |
| 2025-08-27 | 360.50 | 365.00 | 357.00 | 359.00 | 359.00 | 6,230,960 |
| 2025-08-26 | 341.00 | 357.00 | 335.50 | 355.00 | 355.00 | 7,365,488 |
| 2025-08-25 | 344.50 | 346.00 | 340.50 | 344.50 | 344.50 | 3,534,447 |
| 2025-08-22 | 336.00 | 344.00 | 330.00 | 336.00 | 336.00 | 5,636,408 |
| 2025-08-21 | 319.00 | 333.50 | 319.00 | 332.00 | 332.00 | 4,089,879 |
| 2025-08-20 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | 3,805,697 |
| 2025-08-19 | 330.00 | 331.00 | 325.00 | 326.00 | 326.00 | 4,468,034 |
| 2025-08-18 | 348.00 | 349.00 | 327.50 | 330.00 | 330.00 | 8,645,024 |
| 2025-08-15 | 343.50 | 354.00 | 342.50 | 343.50 | 343.50 | 6,704,646 |
| 2025-08-14 | 335.00 | 342.00 | 332.00 | 340.00 | 340.00 | 4,406,772 |
| 2025-08-13 | 328.50 | 336.00 | 323.50 | 333.50 | 333.50 | 5,001,298 |
| 2025-08-12 | 334.00 | 338.00 | 325.00 | 325.00 | 325.00 | 4,224,150 |
| 2025-08-11 | 339.00 | 339.00 | 320.50 | 332.00 | 332.00 | 8,640,799 |
| 2025-08-08 | 344.50 | 357.00 | 338.50 | 341.00 | 341.00 | 9,641,501 |
| 2025-08-07 | 339.00 | 358.50 | 338.00 | 339.50 | 339.50 | 10,585,145 |
| 2025-08-06 | 325.00 | 334.50 | 325.00 | 329.00 | 329.00 | 3,447,552 |
| 2025-08-05 | 329.50 | 331.50 | 325.00 | 325.00 | 325.00 | 2,836,579 |
| 2025-08-04 | 327.00 | 331.50 | 325.00 | 326.00 | 326.00 | 2,035,228 |
| 2025-08-01 | 320.00 | 334.50 | 318.50 | 329.00 | 329.00 | 4,930,388 |
| 2025-07-31 | 333.00 | 335.00 | 325.50 | 325.50 | 325.50 | 3,971,159 |
| 2025-07-30 | 340.50 | 341.00 | 330.00 | 330.00 | 330.00 | 4,235,930 |
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.