Li Cheng Enterprise Co., Ltd. (TPE:4426)
Taiwan · Delayed Price · Currency is TWD 8.26
-0.08 (-0.96%)
Jul 9, 2026, 1:30 PM CST
Li Cheng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.34 | 8.34 | 8.21 | 8.26 | 8.26 | -0.96% | 152,162 |
| Jul 8, 2026 | 8.26 | 8.46 | 8.20 | 8.34 | 8.34 | -1.42% | 177,156 |
| Jul 7, 2026 | 8.66 | 8.66 | 8.38 | 8.46 | 8.46 | -0.70% | 374,659 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.52 | 8.52 | 8.52 | -5.33% | 591,722 |
| Jul 3, 2026 | 8.93 | 9.47 | 8.91 | 9.00 | 9.00 | 3.21% | 2,330,150 |
| Jul 2, 2026 | 8.20 | 8.72 | 8.14 | 8.72 | 8.72 | 9.96% | 762,543 |
| Jul 1, 2026 | 8.12 | 8.23 | 7.91 | 7.93 | 7.93 | 0.51% | 190,596 |
| Jun 30, 2026 | 8.00 | 8.00 | 7.77 | 7.89 | 7.89 | 2.20% | 67,653 |
| Jun 29, 2026 | 7.88 | 7.88 | 7.71 | 7.72 | 7.72 | 0.92% | 88,297 |
| Jun 26, 2026 | 7.70 | 7.72 | 7.55 | 7.65 | 7.65 | -1.42% | 188,698 |
| Jun 25, 2026 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | -0.51% | 120,386 |
| Jun 24, 2026 | 7.80 | 7.97 | 7.74 | 7.80 | 7.80 | 1.04% | 126,511 |
| Jun 23, 2026 | 7.72 | 7.78 | 7.70 | 7.72 | 7.72 | -1.15% | 170,241 |
| Jun 22, 2026 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | -2.13% | 411,932 |
| Jun 18, 2026 | 8.01 | 8.11 | 7.98 | 7.98 | 7.98 | -0.37% | 116,263 |
| Jun 17, 2026 | 7.97 | 8.11 | 7.97 | 8.01 | 8.01 | 0.50% | 221,125 |
| Jun 16, 2026 | 8.11 | 8.11 | 7.97 | 7.97 | 7.97 | -1.73% | 209,654 |
| Jun 15, 2026 | 8.05 | 8.25 | 8.02 | 8.11 | 8.11 | 1.25% | 194,614 |
| Jun 12, 2026 | 8.06 | 8.09 | 7.99 | 8.01 | 8.01 | 0.50% | 155,579 |
| Jun 11, 2026 | 8.31 | 8.31 | 7.90 | 7.97 | 7.97 | 0.50% | 130,889 |
| Jun 10, 2026 | 8.25 | 8.25 | 7.92 | 7.93 | 7.93 | -2.46% | 375,308 |
| Jun 9, 2026 | 8.44 | 8.44 | 8.10 | 8.13 | 8.13 | 0.37% | 154,499 |
| Jun 8, 2026 | 8.00 | 8.30 | 7.86 | 8.10 | 8.10 | -4.59% | 437,850 |
| Jun 5, 2026 | 9.00 | 9.02 | 8.46 | 8.49 | 8.49 | -9.68% | 1,208,057 |
| Jun 4, 2026 | 9.60 | 9.64 | 8.89 | 9.40 | 9.40 | 7.18% | 2,684,697 |
| Jun 3, 2026 | 8.10 | 8.77 | 8.10 | 8.77 | 8.77 | 9.90% | 276,401 |
| Jun 2, 2026 | 7.76 | 8.00 | 7.74 | 7.98 | 7.98 | 2.84% | 334,043 |
| Jun 1, 2026 | 7.73 | 7.86 | 7.50 | 7.76 | 7.76 | -0.77% | 653,266 |
| May 29, 2026 | 7.64 | 7.92 | 7.64 | 7.82 | 7.82 | 1.30% | 115,707 |
| May 28, 2026 | 7.69 | 7.95 | 7.57 | 7.72 | 7.72 | 1.98% | 245,190 |
| May 27, 2026 | 7.55 | 7.62 | 7.54 | 7.57 | 7.57 | 0.40% | 192,258 |
| May 26, 2026 | 7.63 | 7.63 | 7.48 | 7.54 | 7.54 | -0.79% | 138,327 |
| May 25, 2026 | 7.64 | 7.65 | 7.49 | 7.60 | 7.60 | -0.13% | 264,752 |
| May 22, 2026 | 7.72 | 7.72 | 7.46 | 7.61 | 7.61 | -1.30% | 260,396 |
| May 21, 2026 | 7.99 | 7.99 | 7.65 | 7.71 | 7.71 | -1.15% | 330,588 |
| May 20, 2026 | 7.82 | 7.82 | 7.78 | 7.80 | 7.80 | -0.13% | 60,391 |
| May 19, 2026 | 7.82 | 7.89 | 7.80 | 7.81 | 7.81 | -0.51% | 95,770 |
| May 18, 2026 | 7.85 | 8.03 | 7.81 | 7.85 | 7.85 | -0.76% | 114,994 |
| May 15, 2026 | 7.91 | 8.05 | 7.91 | 7.91 | 7.91 | -0.88% | 47,419 |
| May 14, 2026 | 7.98 | 8.05 | 7.93 | 7.98 | 7.98 | - | 217,132 |
| May 13, 2026 | 8.05 | 8.05 | 7.94 | 7.98 | 7.98 | -0.25% | 123,669 |
| May 12, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 138,018 |
| May 11, 2026 | 8.04 | 8.14 | 7.91 | 8.00 | 8.00 | -0.50% | 186,675 |
| May 8, 2026 | 8.03 | 8.13 | 7.87 | 8.04 | 8.04 | 0.50% | 350,251 |
| May 7, 2026 | 8.12 | 8.13 | 7.88 | 8.00 | 8.00 | -1.48% | 414,140 |
| May 6, 2026 | 8.33 | 8.33 | 8.11 | 8.12 | 8.12 | -0.37% | 185,588 |
| May 5, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 88,678 |
| May 4, 2026 | 8.36 | 8.36 | 8.16 | 8.20 | 8.20 | -1.68% | 152,511 |
| Apr 30, 2026 | 8.43 | 8.43 | 8.33 | 8.34 | 8.34 | -1.07% | 102,284 |
| Apr 29, 2026 | 8.62 | 8.62 | 8.38 | 8.43 | 8.43 | 0.24% | 67,706 |