L&K Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 219.50 | 233.00 | 219.50 | 233.00 | 233.00 | 2,204,192 |
| 2024-10-30 | 230.00 | 232.00 | 226.50 | 227.00 | 227.00 | 1,406,130 |
| 2024-10-29 | 232.00 | 234.50 | 226.00 | 230.00 | 230.00 | 4,726,579 |
| 2024-10-28 | 230.00 | 231.50 | 224.50 | 228.50 | 228.50 | 1,776,119 |
| 2024-10-25 | 228.50 | 231.50 | 228.00 | 230.00 | 230.00 | 1,616,930 |
| 2024-10-24 | 236.50 | 236.50 | 226.00 | 226.00 | 226.00 | 3,577,515 |
| 2024-10-23 | 235.50 | 240.00 | 235.50 | 237.00 | 237.00 | 2,111,943 |
| 2024-10-22 | 234.50 | 242.00 | 232.50 | 235.00 | 235.00 | 4,280,760 |
| 2024-10-21 | 228.00 | 241.00 | 226.50 | 237.00 | 237.00 | 6,158,235 |
| 2024-10-18 | 229.00 | 229.50 | 224.00 | 224.50 | 224.50 | 1,387,786 |
| 2024-10-17 | 223.50 | 227.50 | 223.00 | 226.50 | 226.50 | 1,265,507 |
| 2024-10-16 | 221.00 | 225.50 | 220.00 | 225.50 | 225.50 | 1,924,885 |
| 2024-10-15 | 221.50 | 234.00 | 221.00 | 223.00 | 223.00 | 5,256,597 |
| 2024-10-14 | 222.00 | 222.00 | 216.50 | 218.00 | 218.00 | 1,350,181 |
| 2024-10-11 | 222.00 | 225.00 | 219.50 | 221.00 | 221.00 | 1,383,366 |
| 2024-10-09 | 231.00 | 233.00 | 221.00 | 221.00 | 221.00 | 2,830,487 |
| 2024-10-08 | 233.00 | 236.00 | 227.00 | 229.00 | 229.00 | 3,431,094 |
| 2024-10-07 | 225.00 | 240.00 | 223.50 | 237.50 | 237.50 | 6,673,648 |
| 2024-10-04 | 226.50 | 227.00 | 220.00 | 221.50 | 221.50 | 3,690,851 |
| 2024-10-01 | 209.00 | 227.50 | 208.00 | 227.00 | 227.00 | 5,706,487 |
| 2024-09-30 | 211.00 | 214.00 | 208.50 | 208.50 | 208.50 | 1,418,331 |
| 2024-09-27 | 217.50 | 218.00 | 213.00 | 213.00 | 213.00 | 1,405,103 |
| 2024-09-26 | 214.00 | 218.50 | 212.50 | 216.00 | 216.00 | 1,826,212 |
| 2024-09-25 | 217.50 | 218.00 | 213.50 | 214.00 | 214.00 | 1,647,724 |
| 2024-09-24 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | 1,549,553 |
| 2024-09-23 | 218.50 | 221.00 | 216.00 | 218.00 | 218.00 | 2,235,411 |
| 2024-09-20 | 215.50 | 217.00 | 212.00 | 215.50 | 215.50 | 1,726,824 |
| 2024-09-19 | 210.00 | 212.00 | 207.50 | 212.00 | 212.00 | 1,860,042 |
| 2024-09-18 | 213.50 | 217.00 | 209.00 | 209.50 | 209.50 | 3,135,183 |
| 2024-09-16 | 204.50 | 209.00 | 203.00 | 209.00 | 209.00 | 2,110,636 |
| 2024-09-13 | 201.00 | 204.00 | 199.50 | 203.50 | 203.50 | 1,650,828 |
| 2024-09-12 | 200.00 | 203.00 | 197.00 | 201.50 | 201.50 | 4,212,083 |
| 2024-09-11 | 200.00 | 204.50 | 197.00 | 197.50 | 197.50 | 8,859,454 |
| 2024-09-10 | 225.50 | 227.00 | 214.50 | 217.00 | 217.00 | 1,936,673 |
| 2024-09-09 | 213.00 | 224.50 | 213.00 | 224.50 | 224.50 | 1,618,901 |
| 2024-09-06 | 225.50 | 226.00 | 218.50 | 219.50 | 219.50 | 2,104,995 |
| 2024-09-05 | 225.50 | 231.50 | 223.00 | 223.00 | 223.00 | 2,159,843 |
| 2024-09-04 | 218.50 | 227.00 | 213.50 | 221.50 | 221.50 | 4,180,281 |
| 2024-09-03 | 235.00 | 239.00 | 233.00 | 233.00 | 233.00 | 3,757,978 |
| 2024-09-02 | 248.00 | 249.00 | 241.00 | 242.00 | 242.00 | 3,249,872 |
| 2024-08-30 | 248.00 | 248.50 | 244.00 | 246.00 | 246.00 | 2,653,122 |
| 2024-08-29 | 243.00 | 249.00 | 241.00 | 246.50 | 246.50 | 3,288,533 |
| 2024-08-28 | 246.00 | 247.00 | 244.00 | 245.00 | 245.00 | 2,156,585 |
| 2024-08-27 | 243.50 | 245.50 | 242.00 | 244.50 | 244.50 | 1,933,695 |
| 2024-08-26 | 248.50 | 249.00 | 242.00 | 242.00 | 242.00 | 3,756,884 |
| 2024-08-23 | 239.00 | 249.00 | 236.00 | 247.50 | 247.50 | 4,613,262 |
| 2024-08-22 | 249.50 | 250.50 | 241.50 | 241.50 | 241.50 | 5,967,376 |
| 2024-08-21 | 242.50 | 251.00 | 239.00 | 248.50 | 248.50 | 7,099,268 |
| 2024-08-20 | 245.00 | 247.00 | 242.00 | 243.00 | 243.00 | 3,692,253 |
| 2024-08-19 | 244.00 | 248.00 | 242.50 | 244.50 | 244.50 | 4,264,434 |
| 2024-08-16 | 248.00 | 251.00 | 238.50 | 242.00 | 242.00 | 6,111,662 |
| 2024-08-15 | 238.00 | 247.00 | 236.50 | 243.50 | 243.50 | 6,025,785 |
| 2024-08-14 | 233.50 | 239.00 | 233.50 | 237.50 | 237.50 | 4,384,498 |
| 2024-08-13 | 230.00 | 231.50 | 225.50 | 230.50 | 230.50 | 2,196,650 |
| 2024-08-12 | 224.00 | 231.50 | 224.00 | 228.50 | 228.50 | 3,219,977 |
| 2024-08-09 | 220.00 | 226.00 | 217.50 | 222.00 | 222.00 | 3,888,013 |
| 2024-08-08 | 213.00 | 220.50 | 211.00 | 213.50 | 213.50 | 2,590,906 |
| 2024-08-07 | 211.50 | 223.00 | 210.00 | 217.00 | 217.00 | 4,313,811 |
| 2024-08-06 | 210.00 | 212.50 | 191.50 | 209.50 | 209.50 | 7,096,118 |
| 2024-08-05 | 216.00 | 218.00 | 203.00 | 203.00 | 203.00 | 6,077,864 |
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.