Les Enphants Co., Ltd. (TPE:2911)
Taiwan · Delayed Price · Currency is TWD 5.14
-0.01 (-0.19%)
Feb 11, 2026, 1:30 PM CST
Les Enphants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.19 | 5.19 | 4.97 | 5.14 | 5.14 | -0.19% | 70,963 |
| Feb 10, 2026 | 5.24 | 5.24 | 5.10 | 5.15 | 5.15 | 0.98% | 23,821 |
| Feb 9, 2026 | 5.09 | 5.10 | 5.07 | 5.10 | 5.10 | 1.39% | 51,383 |
| Feb 6, 2026 | 5.22 | 5.22 | 5.03 | 5.03 | 5.03 | -1.18% | 43,588 |
| Feb 5, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | -2.86% | 16,652 |
| Feb 4, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 0.77% | 19,426 |
| Feb 3, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 0.19% | 41,699 |
| Feb 2, 2026 | 5.11 | 5.27 | 5.03 | 5.19 | 5.19 | 1.57% | 34,127 |
| Jan 30, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | - | 50,400 |
| Jan 29, 2026 | 5.32 | 5.32 | 5.10 | 5.11 | 5.11 | 1.19% | 55,242 |
| Jan 28, 2026 | 4.94 | 5.18 | 4.94 | 5.05 | 5.05 | - | 26,820 |
| Jan 27, 2026 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -4.54% | 47,838 |
| Jan 26, 2026 | 5.15 | 5.30 | 5.15 | 5.29 | 5.29 | 3.32% | 72,446 |
| Jan 23, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 2.20% | 22,027 |
| Jan 22, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.79% | 29,742 |
| Jan 21, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 53,003 |
| Jan 20, 2026 | 5.17 | 5.17 | 5.10 | 5.10 | 5.10 | -1.35% | 30,192 |
| Jan 19, 2026 | 5.15 | 5.19 | 5.03 | 5.17 | 5.17 | 0.39% | 45,354 |
| Jan 16, 2026 | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | 0.78% | 42,489 |
| Jan 15, 2026 | 5.06 | 5.25 | 5.06 | 5.11 | 5.11 | 0.20% | 22,022 |
| Jan 14, 2026 | 5.10 | 5.32 | 5.00 | 5.10 | 5.10 | 2.00% | 30,028 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.89 | 5.00 | 5.00 | - | 16,220 |
| Jan 12, 2026 | 5.03 | 5.04 | 5.00 | 5.00 | 5.00 | -1.19% | 38,503 |
| Jan 9, 2026 | 5.11 | 5.25 | 5.01 | 5.06 | 5.06 | -4.35% | 36,338 |
| Jan 8, 2026 | 5.47 | 5.47 | 5.23 | 5.29 | 5.29 | -0.75% | 17,805 |
| Jan 7, 2026 | 4.93 | 5.33 | 4.93 | 5.33 | 5.33 | 4.51% | 65,024 |
| Jan 6, 2026 | 5.08 | 5.10 | 5.02 | 5.10 | 5.10 | 0.39% | 28,111 |
| Jan 5, 2026 | 5.42 | 5.42 | 5.08 | 5.08 | 5.08 | -9.93% | 138,658 |
| Jan 2, 2026 | 5.40 | 5.68 | 5.40 | 5.64 | 5.64 | 6.02% | 84,286 |
| Dec 31, 2025 | 5.73 | 5.73 | 5.22 | 5.32 | 5.32 | 2.11% | 210,325 |
| Dec 30, 2025 | 4.83 | 5.21 | 4.83 | 5.21 | 5.21 | 9.92% | 229,678 |
| Dec 29, 2025 | 4.65 | 4.74 | 4.56 | 4.74 | 4.74 | 1.50% | 76,907 |
| Dec 26, 2025 | 4.60 | 4.68 | 4.54 | 4.67 | 4.67 | -0.21% | 18,395 |
| Dec 24, 2025 | 4.42 | 4.70 | 4.42 | 4.68 | 4.68 | -0.43% | 71,162 |
| Dec 23, 2025 | 4.72 | 4.72 | 4.60 | 4.70 | 4.70 | -0.42% | 31,151 |
| Dec 22, 2025 | 4.55 | 4.73 | 4.55 | 4.72 | 4.72 | 3.74% | 7,874 |
| Dec 19, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | - | 19,999 |
| Dec 18, 2025 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.44% | 9,070 |
| Dec 17, 2025 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | 0.44% | 17,489 |
| Dec 16, 2025 | 4.51 | 4.61 | 4.51 | 4.51 | 4.51 | 0.22% | 29,061 |
| Dec 15, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.66% | 9,997 |
| Dec 12, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -3.62% | 47,241 |
| Dec 11, 2025 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | 5.38% | 13,268 |
| Dec 10, 2025 | 4.66 | 4.66 | 4.40 | 4.46 | 4.46 | -0.89% | 17,644 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -0.22% | 29,038 |
| Dec 8, 2025 | 4.42 | 4.51 | 4.42 | 4.51 | 4.51 | 2.50% | 12,231 |
| Dec 5, 2025 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | -1.12% | 38,326 |
| Dec 4, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 1.83% | 39,083 |
| Dec 3, 2025 | 4.26 | 4.38 | 4.25 | 4.37 | 4.37 | 2.10% | 64,080 |
| Dec 2, 2025 | 4.29 | 4.29 | 4.26 | 4.28 | 4.28 | - | 64,481 |