Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	27.450	27.850	27.450	27.600	27.600	228,395
2023-02-08	28.100	28.200	27.650	27.650	27.650	503,002
2023-02-07	28.400	28.550	28.000	28.100	28.100	423,216
2023-02-06	28.500	29.000	28.150	28.500	28.500	583,001
2023-02-03	28.500	28.500	27.800	28.250	28.250	325,079
2023-02-02	28.350	28.400	28.000	28.100	28.100	319,804
2023-02-01	28.100	28.350	27.500	28.350	28.350	568,112
2023-01-31	27.450	28.000	27.400	27.900	27.900	296,152
2023-01-30	28.200	28.200	27.150	27.400	27.400	323,242
2023-01-17	27.400	27.950	27.250	27.550	27.550	298,385
2023-01-16	27.550	27.750	27.000	27.350	27.350	526,271
2023-01-13	28.900	28.900	27.350	27.350	27.350	618,141
2023-01-12	27.800	28.400	27.250	27.850	27.850	975,166
2023-01-11	27.100	28.350	27.100	27.450	27.450	1,270,317
2023-01-10	27.150	27.150	26.500	26.700	26.700	171,600
2023-01-09	26.550	26.750	26.400	26.600	26.600	101,051
2023-01-06	26.350	26.550	26.200	26.300	26.300	223,495
2023-01-05	26.500	27.400	26.400	26.400	26.400	465,220
2023-01-04	26.450	26.450	26.300	26.400	26.400	91,901
2023-01-03	27.000	27.000	26.350	26.450	26.450	196,954
2022-12-30	27.050	27.050	26.600	26.900	26.900	220,135
2022-12-29	26.900	26.900	26.250	26.600	26.600	325,295
2022-12-28	27.300	27.500	26.700	26.900	26.900	301,601
2022-12-27	27.250	28.000	27.250	27.300	27.300	756,760
2022-12-26	27.150	27.600	27.150	27.300	27.300	236,398
2022-12-23	26.200	27.550	26.200	27.100	27.100	1,089,190
2022-12-22	27.350	27.500	26.600	26.750	26.750	494,188
2022-12-21	26.350	27.700	26.350	26.900	26.900	1,072,432
2022-12-20	26.700	27.600	26.050	26.150	26.150	1,039,600
2022-12-19	25.550	26.750	25.550	26.500	26.500	608,992
2022-12-16	25.800	26.300	25.650	25.800	25.800	382,183
2022-12-15	27.000	27.150	26.300	26.300	26.300	663,668
2022-12-14	25.850	27.700	25.650	27.000	27.000	2,533,873
2022-12-13	25.650	26.450	25.500	25.600	25.600	963,755
2022-12-12	25.400	25.950	25.000	25.500	25.500	778,696
2022-12-09	24.600	24.850	24.400	24.750	24.750	223,628
2022-12-08	24.400	24.550	24.200	24.400	24.400	229,795
2022-12-07	25.050	25.350	24.250	24.250	24.250	890,780
2022-12-06	26.000	26.000	25.050	25.150	25.150	816,049
2022-12-05	24.400	26.100	24.400	26.000	26.000	1,620,213
2022-12-02	24.150	24.600	24.150	24.350	24.350	194,254
2022-12-01	24.800	24.850	24.100	24.150	24.150	589,685
2022-11-30	23.650	24.600	23.650	24.450	24.450	485,960
2022-11-29	23.650	23.900	23.350	23.900	23.900	166,453
2022-11-28	24.050	24.050	23.350	23.450	23.450	206,752
2022-11-25	23.600	24.150	23.450	24.050	24.050	339,425
2022-11-24	23.550	23.650	23.250	23.450	23.450	191,745
2022-11-23	23.200	23.500	23.200	23.300	23.300	125,595
2022-11-22	23.700	23.700	23.050	23.300	23.300	352,909
2022-11-21	24.500	24.500	23.800	23.800	23.800	168,843
2022-11-18	23.750	24.350	23.750	23.800	23.800	246,729
2022-11-17	23.450	23.900	23.400	23.700	23.700	332,844
2022-11-16	24.400	24.400	23.600	23.700	23.700	391,435
2022-11-15	24.400	24.600	24.150	24.300	24.300	284,321
2022-11-14	24.000	24.850	23.850	24.350	24.350	518,110
2022-11-11	24.850	24.850	23.600	23.650	23.650	561,234
2022-11-10	23.850	23.850	23.150	23.200	23.200	285,677
2022-11-09	24.050	24.400	23.800	23.850	23.850	310,119
2022-11-08	24.050	24.500	23.700	23.700	23.700	360,429
2022-11-07	23.550	24.150	23.450	23.950	23.950	447,701

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-25	0.5146 TWD
2019-09-05	0.3902 TWD

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