Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.850	29.250	27.850	28.100	28.100	1,235,646
2022-08-09	27.900	29.500	27.750	28.500	28.500	2,096,790
2022-08-08	27.750	28.200	26.200	27.900	27.900	1,804,907
2022-08-05	27.900	28.400	27.400	28.150	28.150	1,680,562
2022-08-04	28.550	28.550	26.850	27.300	27.300	2,286,607
2022-08-03	29.350	29.750	28.250	28.600	28.600	1,871,433
2022-08-02	29.900	30.800	29.000	29.200	29.200	2,692,113
2022-08-01	31.250	31.700	30.300	30.500	30.500	1,978,548
2022-07-29	31.000	31.400	30.100	31.250	31.250	2,892,389
2022-07-28	32.500	32.800	29.850	30.850	30.850	5,686,851
2022-07-27	32.700	34.100	31.500	32.250	32.250	11,199,316
2022-07-26	32.050	33.800	31.000	33.300	33.300	18,417,978
2022-07-25	29.200	32.050	29.150	32.050	32.050	6,987,556
2022-07-22	28.200	29.150	27.600	29.150	29.150	1,999,278
2022-07-21	28.450	28.450	27.100	27.850	27.850	591,143
2022-07-20	28.900	29.100	27.700	28.000	28.000	1,126,000
2022-07-19	28.250	29.250	28.200	28.500	28.500	1,103,430
2022-07-18	27.200	28.900	26.950	28.650	28.650	1,631,762
2022-07-15	26.300	27.150	26.300	26.750	26.750	603,101
2022-07-14	26.100	26.800	25.850	26.450	26.450	922,225
2022-07-13	27.500	27.950	26.600	26.600	26.600	1,119,075
2022-07-12	26.500	27.200	25.700	26.850	26.850	1,583,321
2022-07-11	27.700	28.000	26.200	26.800	26.800	2,992,525
2022-07-08	29.700	30.150	28.450	28.750	28.750	2,999,597
2022-07-07	28.900	30.550	27.600	29.700	29.700	6,770,615
2022-07-06	28.350	29.950	27.700	29.000	29.000	5,840,519
2022-07-05	26.400	28.600	26.400	28.100	28.100	2,989,421
2022-07-04	26.000	26.900	26.000	26.050	26.050	1,144,678
2022-07-01	28.450	28.450	26.100	26.100	26.100	4,277,068
2022-06-30	28.000	28.700	27.400	28.700	28.700	2,253,144
2022-06-29	29.500	29.550	27.000	28.400	28.400	3,795,298
2022-06-28	29.500	30.200	29.200	29.700	29.700	3,670,151
2022-06-27	29.000	29.800	28.650	29.250	29.250	3,033,630
2022-06-24	28.550	29.900	28.200	29.200	29.200	6,191,654
2022-06-23	27.800	29.400	27.200	28.950	28.950	8,013,024
2022-06-22	27.500	29.200	26.550	28.000	28.000	11,089,291
2022-06-21	24.300	27.050	24.300	27.050	27.050	5,059,512
2022-06-20	25.800	26.650	24.300	24.600	24.600	1,842,795
2022-06-17	23.650	25.100	23.400	25.100	25.100	727,569
2022-06-16	24.000	24.800	24.000	24.250	24.250	567,233
2022-06-15	24.000	24.000	23.500	24.000	24.000	303,707
2022-06-14	24.300	24.500	23.300	23.900	23.900	554,617
2022-06-13	24.600	25.000	24.100	24.300	24.300	598,463
2022-06-10	23.600	24.950	23.500	24.700	24.700	967,001
2022-06-09	24.100	24.400	23.700	23.850	23.850	253,831
2022-06-08	23.300	24.350	23.300	24.100	24.100	437,568
2022-06-07	23.250	23.250	22.950	23.050	23.050	97,214
2022-06-06	23.800	23.800	23.100	23.350	23.350	131,053
2022-06-02	24.000	24.000	23.400	23.600	23.600	53,770
2022-06-01	24.000	24.000	23.300	23.700	23.700	189,005
2022-05-31	23.550	24.000	23.450	23.900	23.900	213,077
2022-05-30	23.500	23.900	23.300	23.650	23.650	273,576
2022-05-27	23.350	23.350	23.050	23.200	23.200	98,326
2022-05-26	23.100	23.700	22.850	22.900	22.900	250,428
2022-05-25	22.850	23.100	22.650	23.000	23.000	79,835
2022-05-24	23.250	23.400	22.700	22.950	22.950	255,117
2022-05-23	22.600	23.950	22.250	23.100	23.100	236,425
2022-05-20	22.500	22.500	22.050	22.250	22.250	116,940
2022-05-19	22.150	22.300	21.600	22.300	22.300	132,865
2022-05-18	22.250	22.950	22.250	22.300	22.300	185,792

← NewerPage 18 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.