L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 236.50 | 239.50 | 233.50 | 238.50 | 238.50 | 1,689,302 |
| 2025-05-05 | 245.00 | 245.00 | 233.00 | 237.50 | 237.50 | 2,303,901 |
| 2025-05-02 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | 2,032,439 |
| 2025-04-30 | 241.50 | 243.50 | 235.50 | 236.00 | 236.00 | 2,631,754 |
| 2025-04-29 | 228.00 | 242.00 | 227.50 | 241.00 | 241.00 | 4,716,003 |
| 2025-04-28 | 228.50 | 228.50 | 224.00 | 227.50 | 227.50 | 1,588,994 |
| 2025-04-25 | 226.50 | 231.00 | 226.00 | 226.00 | 226.00 | 3,194,698 |
| 2025-04-24 | 228.00 | 232.50 | 221.00 | 221.50 | 221.50 | 4,503,495 |
| 2025-04-23 | 228.00 | 229.00 | 223.50 | 226.50 | 226.50 | 4,579,079 |
| 2025-04-22 | 217.00 | 228.00 | 217.00 | 222.50 | 222.50 | 4,693,037 |
| 2025-04-21 | 217.50 | 223.50 | 217.00 | 219.00 | 219.00 | 3,148,072 |
| 2025-04-18 | 221.00 | 224.00 | 217.50 | 218.00 | 218.00 | 2,626,265 |
| 2025-04-17 | 215.00 | 222.00 | 214.50 | 221.00 | 221.00 | 3,412,283 |
| 2025-04-16 | 214.00 | 225.00 | 213.50 | 216.00 | 216.00 | 3,832,454 |
| 2025-04-15 | 207.00 | 218.00 | 206.00 | 217.00 | 217.00 | 3,393,904 |
| 2025-04-14 | 207.00 | 210.50 | 202.00 | 205.00 | 205.00 | 3,890,276 |
| 2025-04-11 | 179.00 | 199.00 | 174.50 | 199.00 | 199.00 | 6,624,429 |
| 2025-04-10 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 534,366 |
| 2025-04-09 | 186.00 | 192.50 | 176.00 | 176.00 | 176.00 | 6,714,627 |
| 2025-04-08 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 1,428,088 |
| 2025-04-07 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 160,246 |
| 2025-04-02 | 237.00 | 244.50 | 234.50 | 241.00 | 241.00 | 2,370,213 |
| 2025-04-01 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 2,605,774 |
| 2025-03-31 | 236.50 | 241.50 | 232.00 | 232.50 | 232.50 | 5,591,832 |
| 2025-03-28 | 255.00 | 256.00 | 246.00 | 246.50 | 246.50 | 3,066,053 |
| 2025-03-27 | 257.00 | 258.00 | 254.00 | 257.00 | 257.00 | 1,322,757 |
| 2025-03-26 | 258.00 | 262.50 | 258.00 | 260.00 | 260.00 | 1,135,433 |
| 2025-03-25 | 259.50 | 261.50 | 257.00 | 258.50 | 258.50 | 2,114,425 |
| 2025-03-24 | 261.00 | 262.00 | 255.00 | 255.00 | 255.00 | 2,219,154 |
| 2025-03-21 | 262.50 | 267.50 | 260.50 | 261.00 | 261.00 | 2,442,889 |
| 2025-03-20 | 261.50 | 266.00 | 261.00 | 262.00 | 262.00 | 1,924,182 |
| 2025-03-19 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | 1,942,577 |
| 2025-03-18 | 265.00 | 266.50 | 259.50 | 261.50 | 261.50 | 2,990,301 |
| 2025-03-17 | 269.00 | 270.00 | 261.00 | 263.00 | 263.00 | 7,121,892 |
| 2025-03-14 | 260.00 | 260.50 | 250.50 | 257.00 | 257.00 | 2,858,120 |
| 2025-03-13 | 262.00 | 269.50 | 256.00 | 256.00 | 256.00 | 4,121,568 |
| 2025-03-12 | 260.00 | 264.50 | 257.50 | 257.50 | 257.50 | 3,051,078 |
| 2025-03-11 | 258.00 | 258.00 | 244.00 | 257.50 | 257.50 | 6,788,789 |
| 2025-03-10 | 273.50 | 273.50 | 264.00 | 266.50 | 266.50 | 3,598,516 |
| 2025-03-07 | 273.00 | 281.00 | 268.00 | 270.00 | 270.00 | 6,291,462 |
| 2025-03-06 | 272.00 | 282.00 | 272.00 | 275.00 | 275.00 | 6,974,204 |
| 2025-03-05 | 274.00 | 279.00 | 269.50 | 269.50 | 269.50 | 6,345,341 |
| 2025-03-04 | 266.00 | 275.00 | 258.50 | 273.50 | 273.50 | 10,447,144 |
| 2025-03-03 | 268.00 | 276.00 | 257.00 | 263.00 | 263.00 | 8,381,818 |
| 2025-02-27 | 280.00 | 289.50 | 273.00 | 274.00 | 274.00 | 10,991,448 |
| 2025-02-26 | 270.00 | 285.00 | 269.00 | 277.50 | 277.50 | 12,107,343 |
| 2025-02-25 | 264.50 | 273.50 | 262.00 | 270.00 | 270.00 | 5,119,053 |
| 2025-02-24 | 263.00 | 267.00 | 262.00 | 266.00 | 266.00 | 2,545,440 |
| 2025-02-21 | 260.50 | 272.00 | 260.00 | 267.00 | 267.00 | 7,511,625 |
| 2025-02-20 | 261.00 | 264.50 | 260.00 | 261.50 | 261.50 | 2,854,348 |
| 2025-02-19 | 259.00 | 263.00 | 255.00 | 261.00 | 261.00 | 3,820,198 |
| 2025-02-18 | 257.50 | 268.00 | 257.00 | 258.00 | 258.00 | 8,591,513 |
| 2025-02-17 | 253.50 | 257.00 | 249.00 | 256.50 | 256.50 | 4,517,989 |
| 2025-02-14 | 259.50 | 262.50 | 251.00 | 251.50 | 251.50 | 5,550,100 |
| 2025-02-13 | 265.00 | 271.00 | 258.00 | 258.50 | 258.50 | 14,332,386 |
| 2025-02-12 | 246.00 | 266.50 | 245.50 | 262.50 | 262.50 | 14,457,686 |
| 2025-02-11 | 246.00 | 251.00 | 244.00 | 246.50 | 246.50 | 3,389,442 |
| 2025-02-10 | 246.00 | 252.50 | 243.00 | 247.50 | 247.50 | 4,033,297 |
| 2025-02-07 | 243.50 | 249.00 | 240.50 | 248.00 | 248.00 | 3,026,339 |
| 2025-02-06 | 246.00 | 251.50 | 244.00 | 244.00 | 244.00 | 3,397,950 |
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.