Li Cheng Enterprise Co., Ltd. (TPE:4426)
Taiwan · Delayed Price · Currency is TWD 7.96
-0.01 (-0.13%)
Jul 30, 2026, 1:30 PM CST
Li Cheng Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.30 | 8.30 | 7.97 | 7.97 | 7.97 | -2.21% | 265,717 |
| Jul 28, 2026 | 8.11 | 8.16 | 8.03 | 8.15 | 8.15 | -1.93% | 211,057 |
| Jul 27, 2026 | 8.36 | 8.36 | 8.18 | 8.31 | 8.31 | 0.48% | 65,741 |
| Jul 24, 2026 | 8.25 | 8.28 | 8.25 | 8.27 | 8.27 | -1.19% | 58,622 |
| Jul 23, 2026 | 8.32 | 8.39 | 8.22 | 8.37 | 8.37 | 2.07% | 149,761 |
| Jul 22, 2026 | 8.31 | 8.43 | 8.18 | 8.20 | 8.20 | -1.20% | 106,053 |
| Jul 21, 2026 | 8.29 | 8.41 | 8.29 | 8.30 | 8.30 | -0.36% | 81,435 |
| Jul 20, 2026 | 8.33 | 8.37 | 8.28 | 8.33 | 8.33 | 0.97% | 117,500 |
| Jul 17, 2026 | 8.58 | 8.58 | 8.15 | 8.25 | 8.25 | -2.60% | 166,128 |
| Jul 16, 2026 | 8.35 | 8.53 | 8.35 | 8.47 | 8.47 | 2.17% | 135,159 |
| Jul 15, 2026 | 8.14 | 8.30 | 8.10 | 8.29 | 8.29 | 2.85% | 132,241 |
| Jul 14, 2026 | 8.20 | 8.20 | 8.01 | 8.06 | 8.06 | -0.86% | 165,763 |
| Jul 13, 2026 | 8.25 | 8.26 | 8.09 | 8.13 | 8.13 | -1.57% | 253,141 |
| 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 |