Li Cheng Enterprise Co., Ltd. (TPE:4426)
Taiwan · Delayed Price · Currency is TWD 8.04
+0.04 (0.50%)
At close: May 8, 2026
Li Cheng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 184,175 |
| 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% | 145,375 |
| 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 |
| Apr 28, 2026 | 8.44 | 8.44 | 8.41 | 8.41 | 8.41 | -0.36% | 55,683 |
| Apr 27, 2026 | 8.42 | 8.54 | 8.38 | 8.44 | 8.44 | -1.06% | 149,704 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.46 | 8.53 | 8.53 | -0.81% | 133,512 |
| Apr 23, 2026 | 8.89 | 8.89 | 8.53 | 8.60 | 8.60 | -3.26% | 214,440 |
| Apr 22, 2026 | 8.97 | 8.97 | 8.77 | 8.89 | 8.89 | -0.11% | 98,357 |
| Apr 21, 2026 | 8.95 | 8.97 | 8.88 | 8.90 | 8.90 | 0.23% | 88,436 |
| Apr 20, 2026 | 8.71 | 9.00 | 8.71 | 8.88 | 8.88 | -0.45% | 156,437 |
| Apr 17, 2026 | 8.72 | 8.95 | 8.60 | 8.92 | 8.92 | 3.24% | 232,756 |
| Apr 16, 2026 | 8.61 | 8.77 | 8.58 | 8.64 | 8.64 | 0.70% | 209,235 |
| Apr 15, 2026 | 8.53 | 8.62 | 8.49 | 8.58 | 8.58 | 0.59% | 161,037 |
| Apr 14, 2026 | 8.57 | 8.57 | 8.47 | 8.53 | 8.53 | 0.59% | 162,732 |
| Apr 13, 2026 | 8.54 | 8.54 | 8.43 | 8.48 | 8.48 | 0.24% | 141,473 |
| Apr 10, 2026 | 8.44 | 8.52 | 8.41 | 8.46 | 8.46 | 0.36% | 120,211 |
| Apr 9, 2026 | 8.69 | 8.69 | 8.38 | 8.43 | 8.43 | -2.99% | 486,826 |
| Apr 8, 2026 | 8.80 | 8.86 | 8.63 | 8.69 | 8.69 | -1.59% | 283,215 |
| Apr 7, 2026 | 8.91 | 8.97 | 8.75 | 8.83 | 8.83 | -0.79% | 142,007 |
| Apr 2, 2026 | 9.00 | 9.00 | 8.82 | 8.90 | 8.90 | -1.11% | 281,560 |
| Apr 1, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 84,584 |
| Mar 31, 2026 | 9.01 | 9.03 | 8.99 | 9.00 | 9.00 | -0.11% | 100,112 |
| Mar 30, 2026 | 9.01 | 9.03 | 9.00 | 9.01 | 9.01 | -0.33% | 71,304 |
| Mar 27, 2026 | 9.02 | 9.09 | 9.02 | 9.04 | 9.04 | - | 60,324 |
| Mar 26, 2026 | 9.22 | 9.22 | 9.04 | 9.04 | 9.04 | - | 111,812 |
| Mar 25, 2026 | 9.03 | 9.26 | 9.01 | 9.04 | 9.04 | 0.22% | 76,906 |
| Mar 24, 2026 | 9.14 | 9.14 | 9.00 | 9.02 | 9.02 | 0.11% | 82,305 |
| Mar 23, 2026 | 9.02 | 9.05 | 9.00 | 9.01 | 9.01 | -0.33% | 145,545 |
| Mar 20, 2026 | 9.06 | 9.06 | 9.00 | 9.04 | 9.04 | -0.11% | 262,153 |
| Mar 19, 2026 | 9.10 | 9.11 | 9.01 | 9.05 | 9.05 | -0.11% | 104,914 |
| Mar 18, 2026 | 9.08 | 9.10 | 9.00 | 9.06 | 9.06 | -0.22% | 231,650 |
| Mar 17, 2026 | 9.06 | 9.17 | 9.06 | 9.08 | 9.08 | -0.22% | 58,872 |
| Mar 16, 2026 | 9.08 | 9.12 | 9.01 | 9.10 | 9.10 | 0.33% | 105,726 |
| Mar 13, 2026 | 9.03 | 9.11 | 9.03 | 9.07 | 9.07 | -0.44% | 88,596 |
| Mar 12, 2026 | 9.15 | 9.15 | 9.08 | 9.11 | 9.11 | -0.44% | 83,468 |
| Mar 11, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | 0.55% | 61,993 |
| Mar 10, 2026 | 9.26 | 9.39 | 9.09 | 9.10 | 9.10 | -0.22% | 86,236 |
| Mar 9, 2026 | 9.30 | 9.30 | 9.06 | 9.12 | 9.12 | -1.94% | 150,285 |
| Mar 6, 2026 | 9.26 | 9.31 | 9.18 | 9.30 | 9.30 | 0.54% | 61,848 |
| Mar 5, 2026 | 9.35 | 9.40 | 9.23 | 9.25 | 9.25 | 1.43% | 105,015 |
| Mar 4, 2026 | 9.32 | 9.34 | 9.08 | 9.12 | 9.12 | -1.94% | 203,724 |
| Mar 3, 2026 | 9.36 | 9.42 | 9.26 | 9.30 | 9.30 | -1.27% | 99,188 |
| Mar 2, 2026 | 9.45 | 9.45 | 9.36 | 9.42 | 9.42 | 0.11% | 106,920 |
| Feb 26, 2026 | 9.49 | 9.49 | 9.37 | 9.41 | 9.41 | -0.84% | 93,087 |
| Feb 25, 2026 | 9.48 | 9.53 | 9.43 | 9.49 | 9.49 | 0.11% | 73,658 |
| Feb 24, 2026 | 9.32 | 9.54 | 9.32 | 9.48 | 9.48 | -0.32% | 150,019 |