L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 340.50 | 341.00 | 330.00 | 330.00 | 330.00 | 4,235,930 |
| 2025-07-29 | 344.50 | 346.50 | 331.00 | 340.00 | 340.00 | 7,380,503 |
| 2025-07-28 | 356.00 | 357.50 | 343.00 | 345.50 | 345.50 | 6,321,709 |
| 2025-07-25 | 355.00 | 361.00 | 348.00 | 354.00 | 354.00 | 9,855,844 |
| 2025-07-24 | 341.00 | 353.50 | 337.00 | 351.00 | 351.00 | 9,652,275 |
| 2025-07-23 | 342.00 | 345.00 | 338.00 | 338.50 | 338.50 | 3,182,886 |
| 2025-07-22 | 343.50 | 344.50 | 336.50 | 339.00 | 339.00 | 5,496,696 |
| 2025-07-21 | 345.50 | 348.00 | 337.50 | 343.50 | 343.50 | 6,231,336 |
| 2025-07-18 | 346.00 | 349.50 | 332.00 | 345.00 | 345.00 | 15,727,542 |
| 2025-07-17 | 324.00 | 345.00 | 323.00 | 342.50 | 342.50 | 14,459,299 |
| 2025-07-16 | 324.00 | 328.50 | 318.00 | 322.00 | 322.00 | 10,175,600 |
| 2025-07-15 | 312.50 | 322.00 | 310.50 | 319.00 | 319.00 | 7,359,142 |
| 2025-07-14 | 306.00 | 318.00 | 304.00 | 309.50 | 309.50 | 6,457,304 |
| 2025-07-11 | 304.00 | 313.00 | 304.00 | 306.00 | 306.00 | 5,613,716 |
| 2025-07-10 | 309.50 | 310.00 | 303.50 | 306.00 | 306.00 | 3,438,807 |
| 2025-07-09 | 299.00 | 311.00 | 297.50 | 307.00 | 307.00 | 5,660,645 |
| 2025-07-08 | 295.50 | 302.50 | 293.00 | 300.00 | 300.00 | 4,054,180 |
| 2025-07-07 | 298.50 | 301.00 | 294.50 | 295.50 | 295.50 | 2,959,500 |
| 2025-07-04 | 310.50 | 311.50 | 298.50 | 298.50 | 298.50 | 5,568,569 |
| 2025-07-03 | 313.00 | 314.50 | 306.50 | 308.00 | 308.00 | 3,893,278 |
| 2025-07-02 | 309.00 | 312.00 | 304.00 | 307.50 | 307.50 | 3,843,962 |
| 2025-07-01 | 309.50 | 315.50 | 307.00 | 310.50 | 310.50 | 7,546,033 |
| 2025-06-30 | 309.50 | 313.50 | 305.50 | 306.50 | 306.50 | 5,889,271 |
| 2025-06-27 | 334.00 | 334.50 | 306.50 | 309.50 | 309.50 | 17,098,970 |
| 2025-06-26 | 334.00 | 336.00 | 322.50 | 334.00 | 334.00 | 14,776,418 |
| 2025-06-25 | 342.00 | 351.00 | 332.50 | 338.00 | 338.00 | 18,823,444 |
| 2025-06-24 | 334.50 | 346.50 | 325.00 | 337.00 | 337.00 | 47,157,634 |
| 2025-06-23 | 297.00 | 323.00 | 292.00 | 323.00 | 323.00 | 30,716,022 |
| 2025-06-20 | 285.50 | 294.00 | 282.00 | 294.00 | 294.00 | 29,496,415 |
| 2025-06-19 | 265.50 | 273.50 | 265.50 | 267.50 | 267.50 | 4,718,557 |
| 2025-06-18 | 264.50 | 270.00 | 261.50 | 264.00 | 264.00 | 3,911,490 |
| 2025-06-17 | 265.00 | 265.00 | 258.50 | 262.50 | 262.50 | 3,105,515 |
| 2025-06-16 | 255.00 | 264.00 | 254.00 | 261.50 | 261.50 | 2,018,461 |
| 2025-06-13 | 261.00 | 261.00 | 255.50 | 257.00 | 257.00 | 2,899,741 |
| 2025-06-12 | 261.00 | 263.00 | 256.50 | 263.00 | 263.00 | 2,320,103 |
| 2025-06-11 | 263.00 | 266.50 | 259.00 | 261.00 | 261.00 | 4,984,306 |
| 2025-06-10 | 277.50 | 284.00 | 255.00 | 263.50 | 263.50 | 16,437,990 |
| 2025-06-09 | 273.50 | 274.50 | 268.00 | 274.00 | 274.00 | 3,660,754 |
| 2025-06-06 | 269.00 | 272.50 | 267.00 | 270.00 | 270.00 | 3,337,366 |
| 2025-06-05 | 264.00 | 270.50 | 262.00 | 270.00 | 270.00 | 5,005,554 |
| 2025-06-04 | 262.50 | 265.00 | 259.00 | 264.00 | 264.00 | 6,738,087 |
| 2025-06-03 | 252.50 | 266.50 | 252.00 | 260.50 | 260.50 | 9,216,938 |
| 2025-06-02 | 248.50 | 253.00 | 246.50 | 251.00 | 251.00 | 2,534,737 |
| 2025-05-29 | 248.00 | 254.00 | 244.00 | 252.00 | 252.00 | 3,673,410 |
| 2025-05-28 | 250.50 | 251.00 | 243.50 | 245.50 | 245.50 | 1,340,612 |
| 2025-05-27 | 248.00 | 252.00 | 245.00 | 246.50 | 246.50 | 2,180,217 |
| 2025-05-26 | 244.50 | 258.00 | 243.00 | 249.50 | 249.50 | 6,415,233 |
| 2025-05-23 | 245.00 | 249.00 | 241.50 | 242.00 | 242.00 | 2,295,405 |
| 2025-05-22 | 240.00 | 242.00 | 237.00 | 241.00 | 241.00 | 1,245,023 |
| 2025-05-21 | 237.50 | 242.00 | 236.00 | 242.00 | 242.00 | 2,043,102 |
| 2025-05-20 | 243.00 | 243.50 | 236.00 | 236.50 | 236.50 | 3,656,906 |
| 2025-05-19 | 254.00 | 255.50 | 240.00 | 240.00 | 240.00 | 4,350,391 |
| 2025-05-16 | 255.00 | 257.50 | 251.00 | 253.50 | 253.50 | 2,255,465 |
| 2025-05-15 | 254.50 | 258.50 | 252.00 | 254.50 | 254.50 | 2,432,740 |
| 2025-05-14 | 246.00 | 253.50 | 246.00 | 252.00 | 252.00 | 4,448,038 |
| 2025-05-13 | 248.00 | 250.50 | 242.50 | 243.00 | 243.00 | 2,245,391 |
| 2025-05-12 | 243.00 | 245.50 | 240.00 | 244.00 | 244.00 | 1,744,441 |
| 2025-05-09 | 245.00 | 248.00 | 242.00 | 243.00 | 243.00 | 1,703,460 |
| 2025-05-08 | 242.00 | 245.50 | 240.50 | 243.50 | 243.50 | 2,175,571 |
| 2025-05-07 | 239.00 | 241.50 | 237.50 | 237.50 | 237.50 | 1,494,339 |
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.