Li Cheng Enterprise Co., Ltd. - 4426.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.25	10.15	10.15	10.25	10.15	52,350
September 25, 2025	10.3	10.25	10.25	10.4	10.25	43,124
September 24, 2025	10.25	10.25	10.25	10.5	10.2	158,685
September 23, 2025	10.3	10.25	10.25	10.4	10.25	48,585
September 22, 2025	10.4	10.35	10.35	10.45	10.3	24,931
September 19, 2025	10.4	10.45	10.45	10.45	10.3	55,354
September 18, 2025	10.35	10.4	10.4	10.4	10.2	116,280
September 17, 2025	10.5	10.3	10.3	10.5	10.15	188,000
September 16, 2025	10.2	10.5	10.5	11.05	10.15	200,438
September 15, 2025	10.3	10.25	10.25	10.35	10.2	54,943
September 12, 2025	10.5	10.3	10.3	10.5	10.25	84,943
September 11, 2025	10.3	10.25	10.25	10.4	10.25	45,457
September 10, 2025	10.5	10.3	10.3	10.5	10.25	107,346
September 09, 2025	10.7	10.45	10.45	10.7	10.45	72,346
September 08, 2025	10.55	10.7	10.7	10.9	10.55	182,870
September 05, 2025	10.75	10.45	10.45	10.75	10.15	314,532
September 04, 2025	11.65	10.75	10.75	11.65	10.65	1.1M
September 03, 2025	10.3	11.2	11.2	11.2	10.3	1.05M
September 02, 2025	10.15	10.2	10.2	10.25	10.15	79,343
September 01, 2025	10.1	10.15	10.15	10.15	10	63,657
August 29, 2025	10.1	10.1	10.1	10.15	10.1	33,249
August 28, 2025	10.1	10.1	10.1	10.15	10.05	89,971
August 27, 2025	10.1	10.1	10.1	10.1	10	97,253
August 26, 2025	10.05	10.1	10.1	10.15	10.05	90,519
August 25, 2025	10.2	10.05	10.05	10.2	10.05	76,502
August 22, 2025	10.2	10.15	10.15	10.25	10.15	33,440
August 21, 2025	10.1	10.2	10.2	10.3	10.1	80,019
August 20, 2025	10.1	10.05	10.05	10.15	10	150,765
August 19, 2025	10.3	10.2	10.2	10.3	10.15	89,273
August 18, 2025	10.25	10.2	10.2	10.3	10.1	197,888
August 15, 2025	10.1	10.3	10.3	10.4	10	265,865
August 14, 2025	9.99	9.99	9.99	10	9.92	115,554
August 13, 2025	10	9.99	9.99	10.05	9.88	173,449
August 12, 2025	10.15	9.99	9.99	10.15	9.99	104,773
August 11, 2025	10.05	10.25	10.25	10.25	9.81	388,929
August 08, 2025	10.1	10	10	10.1	10	111,481
August 07, 2025	10.2	10.1	10.1	10.2	10.1	33,923
August 06, 2025	10.05	10.2	10.2	10.25	10.05	34,858
August 05, 2025	10.1	10.05	10.05	10.1	10.05	41,567
August 04, 2025	10	10.05	10.05	10.15	10	33,054
August 01, 2025	10	10.05	10.05	10.15	9.97	73,662
July 31, 2025	10.15	10.1	10.1	10.15	10	55,557
July 30, 2025	10.2	10.1	10.1	10.2	10.05	81,808
July 29, 2025	10.2	10.25	10.25	10.25	10.05	51,829
July 28, 2025	10.15	10.2	10.2	10.2	10.1	20,251
July 25, 2025	10.1	10.25	10.25	10.25	10	71,152
July 24, 2025	10.2	10.2	10.2	10.4	10.1	46,200
July 23, 2025	10.15	10.2	10.2	10.2	10	72,341
July 22, 2025	10.1	10.05	10.05	10.15	10	138,078
July 21, 2025	10.1	10.15	10.15	10.2	10.05	85,644
July 18, 2025	10.05	10.1	10.1	10.3	10.05	45,380
July 17, 2025	10.1	10.1	10.1	10.2	10	63,699
July 16, 2025	10	10.1	10.1	10.15	10	44,487
July 15, 2025	10.05	10.1	10.1	10.2	10.05	64,687
July 14, 2025	10.1	10	10	10.15	10	153,548
July 11, 2025	10.05	10.1	10.1	10.15	10	150,226
July 10, 2025	10.3	9.97	9.97	10.3	9.96	960,078
July 09, 2025	10.65	10.25	10.25	10.65	10.25	124,197
July 08, 2025	10.4	10.75	10.75	11	10.35	76,404
July 07, 2025	10.75	10.65	10.65	10.75	10.6	27,545

Li Cheng Enterprise Co., Ltd. (4426.TW) TAI