Les Enphants Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.648	14.722	14.648	14.704	14.704	49,684
2022-02-15	14.519	14.722	14.519	14.722	14.722	36,300
2022-02-14	14.778	14.778	14.630	14.630	14.630	67,369
2022-02-11	14.870	14.870	14.815	14.815	14.815	41,041
2022-02-10	14.963	14.963	14.889	14.944	14.944	67,629
2022-02-09	14.963	15.019	14.944	15.000	15.000	74,026
2022-02-08	14.926	15.019	14.870	14.963	14.963	83,677
2022-02-07	14.556	15.278	14.463	15.130	15.130	267,432
2022-01-26	14.722	14.759	14.537	14.556	14.556	83,668
2022-01-25	14.574	14.741	14.500	14.593	14.593	130,379
2022-01-24	14.667	14.759	14.556	14.630	14.630	101,358
2022-01-21	15.019	15.019	14.648	14.667	14.667	171,126
2022-01-20	14.611	15.074	14.537	15.019	15.019	224,227
2022-01-19	14.796	14.796	14.667	14.667	14.667	42,937
2022-01-18	14.815	14.815	14.722	14.796	14.796	65,544
2022-01-17	14.778	14.870	14.741	14.815	14.815	47,510
2022-01-14	14.741	14.815	14.537	14.778	14.778	245,842
2022-01-13	14.852	14.852	14.722	14.741	14.741	155,259
2022-01-12	14.963	14.963	14.796	14.815	14.815	196,232
2022-01-11	15.000	15.000	14.815	14.963	14.963	170,899
2022-01-10	15.056	15.130	14.944	15.000	15.000	89,887
2022-01-07	15.148	15.204	15.056	15.056	15.056	76,628
2022-01-06	15.185	15.185	15.111	15.148	15.148	70,889
2022-01-05	15.185	15.204	15.111	15.148	15.148	150,274
2022-01-04	15.148	15.222	15.111	15.148	15.148	133,100
2022-01-03	15.130	15.185	15.074	15.130	15.130	135,219
2021-12-30	15.074	15.167	15.056	15.130	15.130	214,810
2021-12-29	15.000	15.037	14.982	15.019	15.019	77,714
2021-12-28	15.019	15.019	14.944	15.000	15.000	104,282
2021-12-27	15.000	15.130	14.963	15.019	15.019	101,876
2021-12-24	15.000	15.093	14.982	15.000	15.000	40,527
2021-12-23	15.093	15.093	14.982	15.000	15.000	47,738
2021-12-22	15.074	15.074	15.019	15.074	15.074	46,627
2021-12-21	15.130	15.185	15.000	15.074	15.074	36,550
2021-12-20	15.185	15.185	15.000	15.037	15.037	111,426
2021-12-17	14.907	14.926	14.852	14.889	14.889	55,305
2021-12-16	14.889	14.944	14.852	14.907	14.907	51,451
2021-12-15	14.926	15.000	14.852	14.870	14.870	91,113
2021-12-14	14.944	14.963	14.815	14.926	14.926	144,635
2021-12-13	14.963	15.037	14.944	14.944	14.944	84,525
2021-12-10	14.963	15.000	14.907	14.963	14.963	54,729
2021-12-09	14.944	15.000	14.926	14.963	14.963	81,886
2021-12-08	14.926	15.000	14.907	14.944	14.944	67,811
2021-12-07	14.982	15.074	14.907	14.907	14.907	155,551
2021-12-06	15.204	15.204	15.000	15.000	15.000	61,765
2021-12-03	14.963	15.148	14.963	15.000	15.000	61,467
2021-12-02	15.259	15.259	15.000	15.019	15.019	92,626
2021-12-01	15.074	15.426	15.074	15.259	15.259	123,964
2021-11-30	15.093	15.241	15.056	15.074	15.074	49,888
2021-11-29	15.000	15.093	14.852	15.056	15.056	178,595
2021-11-26	15.204	15.204	15.000	15.019	15.019	110,900
2021-11-25	15.296	15.296	15.130	15.204	15.204	63,439
2021-11-24	14.944	15.333	14.870	15.296	15.296	241,780
2021-11-23	15.444	15.444	14.982	15.000	15.000	315,535
2021-11-22	15.407	15.500	15.278	15.370	15.370	162,324
2021-11-19	15.444	15.648	15.370	15.407	15.407	268,154
2021-11-18	15.130	15.556	15.056	15.444	15.444	632,797
2021-11-17	15.204	15.278	14.944	15.130	15.130	829,361
2021-11-16	15.000	15.352	15.000	15.148	15.148	656,357
2021-11-15	14.963	15.315	14.870	15.019	15.019	492,278

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.