L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 240.50 | 248.00 | 239.00 | 243.50 | 243.50 | 3,930,749 |
| 2025-02-04 | 253.00 | 253.50 | 236.00 | 238.00 | 238.00 | 6,168,748 |
| 2025-02-03 | 236.00 | 250.50 | 235.50 | 250.00 | 250.00 | 4,596,529 |
| 2025-01-22 | 241.50 | 253.00 | 241.50 | 250.00 | 250.00 | 10,013,657 |
| 2025-01-21 | 241.50 | 244.00 | 237.00 | 241.00 | 241.00 | 3,023,721 |
| 2025-01-20 | 234.00 | 245.00 | 233.00 | 241.00 | 241.00 | 8,669,658 |
| 2025-01-17 | 234.00 | 235.00 | 226.00 | 232.00 | 232.00 | 2,745,882 |
| 2025-01-16 | 228.50 | 231.50 | 228.00 | 229.00 | 229.00 | 1,536,440 |
| 2025-01-15 | 235.00 | 237.00 | 225.50 | 225.50 | 225.50 | 2,325,370 |
| 2025-01-14 | 231.50 | 237.00 | 229.50 | 234.50 | 234.50 | 2,237,972 |
| 2025-01-13 | 230.00 | 233.00 | 225.00 | 230.00 | 230.00 | 3,416,075 |
| 2025-01-10 | 231.00 | 238.50 | 230.50 | 235.00 | 235.00 | 3,801,041 |
| 2025-01-09 | 236.00 | 237.00 | 228.00 | 228.50 | 228.50 | 3,239,977 |
| 2025-01-08 | 234.00 | 237.00 | 234.00 | 235.50 | 235.50 | 2,218,358 |
| 2025-01-07 | 237.00 | 239.50 | 233.00 | 236.50 | 236.50 | 5,032,155 |
| 2025-01-06 | 232.00 | 236.50 | 227.00 | 235.00 | 235.00 | 5,725,476 |
| 2025-01-03 | 227.00 | 233.00 | 223.50 | 229.00 | 229.00 | 4,521,546 |
| 2025-01-02 | 226.00 | 227.50 | 224.00 | 225.00 | 225.00 | 2,137,061 |
| 2024-12-31 | 221.00 | 225.50 | 218.50 | 224.50 | 224.50 | 3,109,595 |
| 2024-12-30 | 222.50 | 230.00 | 221.00 | 222.00 | 222.00 | 9,365,252 |
| 2024-12-27 | 210.00 | 222.50 | 210.00 | 220.00 | 220.00 | 6,027,924 |
| 2024-12-26 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | 696,341 |
| 2024-12-25 | 207.00 | 208.50 | 205.00 | 206.00 | 206.00 | 777,463 |
| 2024-12-24 | 207.00 | 208.50 | 205.50 | 206.50 | 206.50 | 861,783 |
| 2024-12-23 | 204.00 | 207.00 | 204.00 | 205.50 | 205.50 | 1,107,287 |
| 2024-12-20 | 206.00 | 206.00 | 202.00 | 202.50 | 202.50 | 1,500,139 |
| 2024-12-19 | 200.50 | 206.50 | 199.00 | 206.00 | 206.00 | 2,007,409 |
| 2024-12-18 | 206.00 | 207.00 | 202.50 | 203.50 | 203.50 | 1,779,039 |
| 2024-12-17 | 206.50 | 209.50 | 205.50 | 206.00 | 206.00 | 2,030,466 |
| 2024-12-16 | 215.00 | 216.00 | 206.00 | 206.50 | 206.50 | 2,472,536 |
| 2024-12-13 | 215.50 | 217.50 | 214.00 | 214.00 | 214.00 | 1,645,933 |
| 2024-12-12 | 220.50 | 221.50 | 215.00 | 217.00 | 217.00 | 2,393,094 |
| 2024-12-11 | 216.50 | 221.00 | 216.00 | 218.50 | 218.50 | 5,239,160 |
| 2024-12-10 | 230.00 | 234.50 | 228.50 | 229.00 | 229.00 | 2,142,154 |
| 2024-12-09 | 237.00 | 238.00 | 229.00 | 229.50 | 229.50 | 3,616,237 |
| 2024-12-06 | 237.50 | 246.50 | 235.00 | 235.50 | 235.50 | 10,132,995 |
| 2024-12-05 | 239.00 | 241.50 | 234.00 | 234.00 | 234.00 | 3,128,891 |
| 2024-12-04 | 236.50 | 241.00 | 235.50 | 238.00 | 238.00 | 4,389,058 |
| 2024-12-03 | 235.00 | 236.50 | 230.00 | 234.50 | 234.50 | 2,673,904 |
| 2024-12-02 | 232.50 | 239.50 | 231.00 | 231.00 | 231.00 | 4,184,009 |
| 2024-11-29 | 229.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2,747,265 |
| 2024-11-28 | 226.50 | 234.00 | 226.00 | 231.00 | 231.00 | 3,543,857 |
| 2024-11-27 | 231.00 | 233.00 | 225.00 | 225.00 | 225.00 | 1,302,123 |
| 2024-11-26 | 233.50 | 235.00 | 230.00 | 230.00 | 230.00 | 1,387,117 |
| 2024-11-25 | 231.50 | 236.50 | 230.00 | 235.00 | 235.00 | 3,143,741 |
| 2024-11-22 | 229.50 | 236.00 | 228.50 | 232.00 | 232.00 | 3,977,937 |
| 2024-11-21 | 227.00 | 233.50 | 225.00 | 225.00 | 225.00 | 3,656,610 |
| 2024-11-20 | 218.00 | 229.50 | 218.00 | 228.00 | 228.00 | 3,866,485 |
| 2024-11-19 | 213.50 | 219.00 | 212.50 | 217.00 | 217.00 | 1,380,171 |
| 2024-11-18 | 218.00 | 219.00 | 212.00 | 212.00 | 212.00 | 1,761,425 |
| 2024-11-15 | 220.00 | 222.50 | 219.00 | 219.00 | 219.00 | 1,111,909 |
| 2024-11-14 | 221.50 | 222.00 | 218.00 | 220.00 | 220.00 | 1,024,996 |
| 2024-11-13 | 218.00 | 222.00 | 218.00 | 219.00 | 219.00 | 1,107,877 |
| 2024-11-12 | 219.00 | 221.50 | 216.00 | 218.00 | 218.00 | 2,066,034 |
| 2024-11-11 | 226.00 | 226.00 | 218.00 | 221.50 | 221.50 | 3,718,793 |
| 2024-11-08 | 235.00 | 238.50 | 230.00 | 232.50 | 232.50 | 1,941,138 |
| 2024-11-07 | 227.50 | 237.00 | 227.50 | 234.50 | 234.50 | 3,603,588 |
| 2024-11-06 | 227.00 | 230.00 | 226.50 | 227.00 | 227.00 | 1,191,617 |
| 2024-11-05 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | 1,499,911 |
| 2024-11-04 | 233.50 | 233.50 | 227.00 | 228.50 | 228.50 | 1,492,216 |
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.