Les Enphants Co., Ltd. (TPE:2911)
Taiwan · Delayed Price · Currency is TWD 8.12
-0.31 (-3.68%)
Jun 15, 2026, 1:30 PM CST
Les Enphants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.92 | 8.92 | 8.27 | 8.43 | 8.43 | 2.55% | 987,019 |
| Jun 11, 2026 | 8.11 | 8.80 | 8.11 | 8.22 | 8.22 | 2.75% | 1,413,937 |
| Jun 10, 2026 | 8.61 | 8.68 | 8.00 | 8.00 | 8.00 | -6.43% | 325,595 |
| Jun 9, 2026 | 8.72 | 8.80 | 8.52 | 8.55 | 8.55 | 0.47% | 148,692 |
| Jun 8, 2026 | 8.13 | 8.79 | 8.13 | 8.51 | 8.51 | -3.30% | 157,208 |
| Jun 5, 2026 | 8.31 | 9.00 | 8.31 | 8.80 | 8.80 | 7.06% | 294,839 |
| Jun 4, 2026 | 8.37 | 8.37 | 8.20 | 8.22 | 8.22 | -3.97% | 255,171 |
| Jun 3, 2026 | 8.06 | 8.80 | 8.06 | 8.56 | 8.56 | 7.00% | 514,134 |
| Jun 2, 2026 | 8.15 | 8.23 | 7.74 | 8.00 | 8.00 | 4.17% | 336,022 |
| Jun 1, 2026 | 8.20 | 8.21 | 7.67 | 7.68 | 7.68 | -7.80% | 660,494 |
| May 29, 2026 | 8.68 | 8.68 | 8.29 | 8.33 | 8.33 | - | 305,174 |
| May 28, 2026 | 8.43 | 9.08 | 8.33 | 8.33 | 8.33 | -9.95% | 478,425 |
| May 27, 2026 | 9.27 | 9.69 | 8.60 | 9.25 | 9.25 | -3.14% | 1,944,140 |
| May 26, 2026 | 10.50 | 10.50 | 9.00 | 9.55 | 9.55 | - | 3,866,841 |
| May 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.90% | 836,732 |
| May 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 10.00% | 762,013 |
| May 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 9.87% | 939,087 |
| May 20, 2026 | 6.94 | 7.19 | 6.85 | 7.19 | 7.19 | 9.94% | 1,433,206 |
| May 19, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 9.92% | 307,201 |
| May 18, 2026 | 5.94 | 6.08 | 5.68 | 5.95 | 5.95 | 7.59% | 498,357 |
| May 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 9.94% | 269,618 |
| May 14, 2026 | 5.00 | 5.09 | 4.99 | 5.03 | 5.03 | 0.80% | 185,971 |
| May 13, 2026 | 4.90 | 4.99 | 4.78 | 4.99 | 4.99 | 1.42% | 76,016 |
| May 12, 2026 | 4.99 | 5.00 | 4.91 | 4.92 | 4.92 | -1.01% | 32,889 |
| May 11, 2026 | 5.00 | 5.11 | 4.92 | 4.97 | 4.97 | -2.74% | 114,810 |
| May 8, 2026 | 5.01 | 5.12 | 4.95 | 5.11 | 5.11 | 0.39% | 88,149 |
| May 7, 2026 | 5.05 | 5.09 | 5.01 | 5.09 | 5.09 | 1.39% | 79,628 |
| May 6, 2026 | 5.10 | 5.19 | 5.00 | 5.02 | 5.02 | - | 58,811 |
| May 5, 2026 | 4.90 | 5.10 | 4.90 | 5.02 | 5.02 | -1.57% | 137,546 |
| May 4, 2026 | 5.10 | 5.37 | 4.59 | 5.10 | 5.10 | - | 463,463 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.07 | 5.10 | 5.10 | -3.95% | 56,375 |
| Apr 29, 2026 | 5.46 | 6.40 | 5.31 | 5.31 | 5.31 | -10.00% | 1,153,861 |
| Apr 28, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 8.26% | 814,921 |
| Apr 27, 2026 | 4.96 | 5.45 | 4.95 | 5.45 | 5.45 | 9.88% | 463,682 |
| Apr 24, 2026 | 4.99 | 5.01 | 4.96 | 4.96 | 4.96 | -0.80% | 94,349 |
| Apr 23, 2026 | 5.04 | 5.04 | 4.97 | 5.00 | 5.00 | -1.57% | 96,216 |
| Apr 22, 2026 | 5.04 | 5.08 | 5.00 | 5.08 | 5.08 | - | 98,201 |
| Apr 21, 2026 | 4.98 | 5.24 | 4.98 | 5.08 | 5.08 | -0.20% | 96,380 |
| Apr 20, 2026 | 4.99 | 5.29 | 4.99 | 5.09 | 5.09 | 3.67% | 149,119 |
| Apr 17, 2026 | 4.93 | 5.00 | 4.90 | 4.91 | 4.91 | -0.41% | 74,365 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.78 | 4.93 | 4.93 | -1.20% | 229,713 |
| Apr 15, 2026 | 4.98 | 5.00 | 4.96 | 4.99 | 4.99 | -0.99% | 87,703 |
| Apr 14, 2026 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | -0.98% | 62,038 |
| Apr 13, 2026 | 4.98 | 5.10 | 4.98 | 5.09 | 5.09 | 0.79% | 50,806 |
| Apr 10, 2026 | 5.10 | 5.16 | 4.98 | 5.05 | 5.05 | -0.98% | 91,848 |
| Apr 9, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | 25,093 |
| Apr 8, 2026 | 4.98 | 5.20 | 4.70 | 5.10 | 5.10 | 2.00% | 97,660 |
| Apr 7, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -1.38% | 90,764 |
| Apr 2, 2026 | 5.10 | 5.20 | 5.07 | 5.07 | 5.07 | -1.17% | 62,160 |
| Apr 1, 2026 | 5.06 | 5.18 | 4.98 | 5.13 | 5.13 | 0.59% | 90,838 |