Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.200	23.450	23.050	23.400	23.400	132,047
2022-11-03	23.000	23.400	23.000	23.200	23.200	96,720
2022-11-02	23.350	23.750	23.100	23.350	23.350	155,928
2022-11-01	22.950	23.450	22.800	23.300	23.300	239,569
2022-10-31	22.900	23.200	22.900	22.950	22.950	119,200
2022-10-28	23.450	23.700	22.650	22.650	22.650	272,513
2022-10-27	22.800	23.400	22.800	23.200	23.200	206,482
2022-10-26	22.600	23.400	22.600	22.800	22.800	336,880
2022-10-25	22.700	22.950	22.550	22.750	22.750	274,768
2022-10-24	22.500	23.100	22.500	22.800	22.800	408,310
2022-10-21	22.400	22.400	21.950	22.100	22.100	267,113
2022-10-20	22.700	22.750	22.100	22.400	22.400	330,157
2022-10-19	23.000	23.350	22.850	23.100	23.100	203,617
2022-10-18	23.250	23.400	22.800	22.900	22.900	256,970
2022-10-17	22.800	23.050	22.150	22.900	22.900	376,498
2022-10-14	22.550	23.300	22.550	23.000	23.000	345,861
2022-10-13	23.400	23.650	22.000	22.250	22.250	713,262
2022-10-12	23.000	23.450	22.550	23.450	23.450	408,870
2022-10-11	23.600	23.600	22.700	22.700	22.700	717,593
2022-10-07	24.050	24.250	23.700	23.950	23.950	468,666
2022-10-06	23.900	24.350	23.700	24.000	24.000	360,415
2022-10-05	24.250	24.750	23.650	23.700	23.700	709,211
2022-10-04	24.100	24.300	23.850	23.900	23.900	377,035
2022-10-03	24.350	24.350	23.600	23.700	23.700	422,951
2022-09-30	24.400	24.500	23.500	24.400	24.400	652,761
2022-09-29	24.300	25.100	24.300	24.850	24.850	423,674
2022-09-28	25.300	25.400	23.800	24.000	24.000	953,553
2022-09-27	24.850	25.500	24.200	25.200	25.200	624,157
2022-09-26	24.750	25.300	24.200	24.500	24.500	932,636
2022-09-23	26.200	26.300	25.300	25.500	25.500	1,696,583
2022-09-22	26.300	26.500	25.750	26.150	26.150	935,881
2022-09-21	27.050	27.150	26.500	26.750	26.750	956,045
2022-09-20	27.900	27.900	26.850	27.100	27.100	835,077
2022-09-19	27.650	27.900	27.000	27.500	27.500	1,571,827
2022-09-16	29.800	30.000	27.600	27.650	27.650	3,183,457
2022-09-15	30.550	31.400	29.900	29.900	29.900	988,691
2022-09-14	30.250	31.000	30.100	30.700	30.700	512,134
2022-09-13	30.550	31.800	30.550	31.050	31.050	1,483,798
2022-09-12	30.550	31.000	29.650	30.250	30.250	1,056,355
2022-09-08	29.500	30.750	29.400	30.550	30.550	748,070
2022-09-07	29.750	30.200	29.100	29.500	29.500	978,068
2022-09-06	30.500	30.650	29.400	30.200	30.200	1,222,785
2022-09-05	31.150	31.800	29.750	30.100	30.100	1,662,289
2022-09-02	33.550	34.100	30.700	30.700	30.700	5,063,615
2022-09-01	32.600	33.200	32.200	33.100	33.100	1,385,260
2022-08-31	32.500	33.300	32.300	32.600	32.600	1,763,250
2022-08-30	32.550	33.050	32.050	32.350	32.350	1,107,365
2022-08-29	30.900	32.500	30.800	32.000	32.000	1,547,739
2022-08-26	32.800	33.100	32.200	32.350	32.350	2,153,934
2022-08-25	32.200	33.100	31.200	32.700	32.700	4,570,541
2022-08-24	31.350	32.000	30.700	31.900	31.900	2,628,743
2022-08-23	30.400	31.600	29.850	31.100	31.100	2,299,848
2022-08-22	30.150	31.100	29.800	30.550	30.550	1,242,738
2022-08-19	30.800	30.800	30.050	30.200	30.200	962,221
2022-08-18	30.150	30.950	29.900	30.600	30.600	1,384,553
2022-08-17	30.000	30.600	29.800	30.150	30.150	848,089
2022-08-16	30.500	30.650	29.550	29.900	29.900	1,345,868
2022-08-15	30.650	30.700	29.700	30.500	30.500	1,190,137
2022-08-12	30.500	31.350	30.500	30.650	30.650	4,537,493
2022-08-11	29.500	30.900	29.050	30.850	30.850	5,965,058

← NewerPage 17 of 21 · 1,222 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.