Li Cheng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.600	24.050	23.150	23.250	23.250	322,251
2022-02-15	24.300	24.300	23.300	23.300	23.300	602,902
2022-02-14	23.000	24.850	22.750	24.100	24.100	1,352,748
2022-02-11	22.250	23.350	22.250	23.100	23.100	262,935
2022-02-10	22.950	23.150	22.350	22.700	22.700	235,656
2022-02-09	22.400	22.850	22.350	22.850	22.850	118,693
2022-02-08	22.250	22.900	22.200	22.600	22.600	207,134
2022-02-07	20.650	22.400	20.650	22.250	22.250	354,919
2022-01-26	20.650	20.900	20.500	20.750	20.750	88,658
2022-01-25	21.200	21.200	20.450	20.500	20.500	325,771
2022-01-24	21.950	21.950	20.700	21.300	21.300	217,088
2022-01-21	22.300	22.450	22.000	22.000	22.000	234,139
2022-01-20	22.750	22.750	22.250	22.600	22.600	49,046
2022-01-19	22.500	22.500	22.200	22.300	22.300	102,163
2022-01-18	22.850	23.050	22.450	22.500	22.500	127,802
2022-01-17	22.300	22.850	22.100	22.850	22.850	202,922
2022-01-14	22.800	22.800	22.050	22.300	22.300	291,620
2022-01-13	23.600	23.600	22.650	22.800	22.800	297,986
2022-01-12	24.300	24.350	23.300	23.300	23.300	428,253
2022-01-11	23.450	24.200	23.250	23.850	23.850	559,539
2022-01-10	23.050	23.450	23.000	23.050	23.050	146,945
2022-01-07	23.950	23.950	22.950	23.050	23.050	329,811
2022-01-06	23.700	23.850	23.400	23.750	23.750	261,707
2022-01-05	23.200	24.600	23.150	23.700	23.700	1,143,758
2022-01-04	23.050	23.800	23.050	23.100	23.100	326,686
2022-01-03	23.150	23.450	22.850	23.050	23.050	225,477
2021-12-30	23.100	23.300	22.800	23.250	23.250	301,481
2021-12-29	23.000	23.900	22.700	23.150	23.150	542,472
2021-12-28	23.500	23.500	22.700	22.700	22.700	566,385
2021-12-27	21.700	23.800	21.700	23.500	23.500	1,473,038
2021-12-24	21.550	22.200	21.500	21.700	21.700	176,045
2021-12-23	21.500	21.600	21.250	21.550	21.550	104,637
2021-12-22	21.750	21.800	21.300	21.300	21.300	116,048
2021-12-21	21.450	21.500	21.150	21.450	21.450	262,430
2021-12-20	21.450	21.800	21.250	21.500	21.500	129,341
2021-12-17	22.100	22.400	21.350	21.350	21.350	459,967
2021-12-16	22.400	22.500	22.100	22.150	22.150	86,133
2021-12-15	22.150	22.550	22.100	22.200	22.200	204,962
2021-12-14	22.150	22.650	21.950	22.250	22.250	298,851
2021-12-13	22.200	22.750	22.200	22.250	22.250	284,083
2021-12-10	21.850	22.200	21.800	22.100	22.100	122,609
2021-12-09	22.300	22.600	22.050	22.200	22.200	210,857
2021-12-08	22.450	23.000	22.200	22.600	22.600	491,792
2021-12-07	21.000	22.850	21.000	22.700	22.700	572,829
2021-12-06	21.200	21.300	20.800	20.900	20.900	128,604
2021-12-03	20.800	21.150	20.600	21.000	21.000	267,907
2021-12-02	21.500	21.900	20.950	20.950	20.950	376,395
2021-12-01	22.150	22.600	21.500	21.550	21.550	387,504
2021-11-30	22.300	22.450	21.950	21.950	21.950	393,376
2021-11-29	23.050	23.050	21.800	22.050	22.050	574,666
2021-11-26	22.950	24.050	22.950	23.250	23.250	1,167,061
2021-11-25	22.900	23.300	22.600	22.800	22.800	483,782
2021-11-24	23.200	23.800	22.900	23.150	23.150	677,106
2021-11-23	23.500	24.150	22.850	23.350	23.350	1,709,988
2021-11-22	21.600	23.850	21.200	23.750	23.750	3,668,901
2021-11-19	19.800	21.700	19.800	21.700	21.700	3,196,766
2021-11-18	19.650	20.400	19.650	19.750	19.750	321,870
2021-11-17	19.300	19.550	19.300	19.400	19.400	63,324
2021-11-16	19.650	19.800	19.100	19.450	19.450	159,702
2021-11-15	19.600	20.000	19.500	19.550	19.550	176,697

← NewerPage 20 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.