Li Cheng Enterprise Co., Ltd. (TPE:4426)
Taiwan · Delayed Price · Currency is TWD 7.82
+0.10 (1.30%)
May 29, 2026, 1:30 PM CST
Li Cheng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 88,792 |
| 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% | 161,279 |
| 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% | 100,127 |
| 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% | 231,924 |