Les Enphants Co., Ltd. (TPE:2911)
Taiwan · Delayed Price · Currency is TWD 7.16
+0.01 (0.14%)
Jul 21, 2026, 9:47 AM CST
Les Enphants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | 0.28% | 232,775 |
| Jul 17, 2026 | 7.50 | 7.50 | 7.12 | 7.13 | 7.13 | -4.93% | 277,500 |
| Jul 16, 2026 | 7.63 | 7.78 | 7.46 | 7.50 | 7.50 | -0.27% | 94,125 |
| Jul 15, 2026 | 7.42 | 7.58 | 7.35 | 7.52 | 7.52 | 1.48% | 203,229 |
| Jul 14, 2026 | 7.63 | 7.77 | 7.29 | 7.41 | 7.41 | -1.20% | 182,396 |
| Jul 13, 2026 | 8.00 | 8.00 | 7.46 | 7.50 | 7.50 | -4.34% | 341,650 |
| Jul 9, 2026 | 8.00 | 8.05 | 7.84 | 7.84 | 7.84 | -2.00% | 265,886 |
| Jul 8, 2026 | 7.85 | 8.36 | 7.77 | 8.00 | 8.00 | 1.39% | 548,624 |
| Jul 7, 2026 | 7.89 | 8.05 | 7.50 | 7.89 | 7.89 | 0.77% | 519,669 |
| Jul 6, 2026 | 8.30 | 8.31 | 7.80 | 7.83 | 7.83 | -2.12% | 351,332 |
| Jul 3, 2026 | 7.68 | 8.15 | 7.56 | 8.00 | 8.00 | 6.38% | 653,931 |
| Jul 2, 2026 | 7.20 | 7.62 | 7.20 | 7.52 | 7.52 | 4.44% | 403,670 |
| Jul 1, 2026 | 7.27 | 7.27 | 7.05 | 7.20 | 7.20 | 0.70% | 239,734 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.05 | 7.15 | 7.15 | -0.97% | 356,330 |
| Jun 29, 2026 | 7.17 | 7.65 | 6.80 | 7.22 | 7.22 | 2.85% | 424,559 |
| Jun 26, 2026 | 7.31 | 7.33 | 6.88 | 7.02 | 7.02 | -4.10% | 456,633 |
| Jun 25, 2026 | 7.49 | 7.55 | 7.32 | 7.32 | 7.32 | -0.54% | 170,997 |
| Jun 24, 2026 | 7.43 | 7.68 | 7.36 | 7.36 | 7.36 | -1.87% | 351,916 |
| Jun 23, 2026 | 7.88 | 7.99 | 7.50 | 7.50 | 7.50 | -4.82% | 470,740 |
| Jun 22, 2026 | 7.95 | 8.10 | 7.80 | 7.88 | 7.88 | -1.62% | 436,691 |
| Jun 18, 2026 | 8.29 | 8.29 | 8.00 | 8.01 | 8.01 | -0.87% | 347,835 |
| Jun 17, 2026 | 8.00 | 8.20 | 7.90 | 8.08 | 8.08 | 1.64% | 539,405 |
| Jun 16, 2026 | 8.20 | 8.20 | 7.93 | 7.95 | 7.95 | -2.09% | 429,857 |
| Jun 15, 2026 | 8.77 | 8.77 | 8.07 | 8.12 | 8.12 | -3.68% | 668,859 |
| 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 |