Les Enphants Co., Ltd. (TPE:2911)
Taiwan · Delayed Price · Currency is TWD 5.13
+0.03 (0.59%)
Apr 1, 2026, 1:30 PM CST
Les Enphants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.16 | 5.16 | 5.03 | 5.10 | 5.10 | - | 119,818 |
| Mar 27, 2026 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | - | 35,618 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 0.59% | 31,443 |
| Mar 25, 2026 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 34,075 |
| Mar 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | 3,065 |
| Mar 23, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.39% | 18,321 |
| Mar 20, 2026 | 5.07 | 5.16 | 5.07 | 5.10 | 5.10 | -1.54% | 34,095 |
| Mar 19, 2026 | 5.03 | 5.19 | 5.02 | 5.18 | 5.18 | -2.26% | 59,074 |
| Mar 18, 2026 | 5.30 | 5.35 | 5.22 | 5.30 | 5.30 | - | 24,493 |
| Mar 17, 2026 | 5.78 | 5.78 | 5.30 | 5.30 | 5.30 | - | 147,768 |
| Mar 16, 2026 | 5.26 | 5.30 | 5.23 | 5.30 | 5.30 | 0.76% | 71,893 |
| Mar 13, 2026 | 5.29 | 5.29 | 5.05 | 5.26 | 5.26 | -0.57% | 50,739 |
| Mar 12, 2026 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | 1.34% | 51,383 |
| Mar 11, 2026 | 5.15 | 5.22 | 5.15 | 5.22 | 5.22 | 1.36% | 33,994 |
| Mar 10, 2026 | 5.07 | 5.25 | 4.96 | 5.15 | 5.15 | 5.10% | 57,572 |
| Mar 9, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | -4.85% | 17,183 |
| Mar 6, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | 0.59% | 49,391 |
| Mar 5, 2026 | 5.00 | 5.15 | 4.90 | 5.12 | 5.12 | 2.40% | 44,046 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.84 | 5.00 | 5.00 | - | 13,062 |
| Mar 3, 2026 | 5.03 | 5.03 | 4.87 | 5.00 | 5.00 | -0.60% | 26,038 |
| Mar 2, 2026 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | -1.37% | 25,816 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.58% | 53,358 |
| Feb 25, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -1.16% | 31,683 |
| Feb 24, 2026 | 5.22 | 5.27 | 5.09 | 5.19 | 5.19 | -0.57% | 38,150 |
| Feb 23, 2026 | 5.43 | 5.43 | 5.19 | 5.22 | 5.22 | 1.56% | 98,615 |
| 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 |