Taiwan - Delayed Quote TWD

Li Cheng Enterprise Co., Ltd. (4426.TW)

17.45 +1.55 (+9.75%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.65 17.45 15.65 17.45 17.45 467,623
Apr 24, 2024 15.65 15.90 15.65 15.90 15.90 192,526
Apr 23, 2024 15.65 15.75 15.60 15.65 15.65 103,277
Apr 22, 2024 16.00 16.05 15.40 15.65 15.65 288,508
Apr 19, 2024 16.55 16.55 15.80 15.90 15.90 288,361
Apr 18, 2024 16.40 16.50 16.30 16.30 16.30 160,967
Apr 17, 2024 16.50 16.65 16.45 16.50 16.50 108,709
Apr 16, 2024 17.10 17.10 16.45 16.50 16.50 372,020
Apr 15, 2024 17.20 17.60 17.10 17.10 17.10 110,268
Apr 12, 2024 17.10 17.20 17.00 17.20 17.20 92,150
Apr 11, 2024 17.30 17.30 17.10 17.25 17.25 64,134
Apr 10, 2024 17.25 17.40 17.20 17.35 17.35 60,570
Apr 9, 2024 17.25 17.40 17.20 17.35 17.35 164,258
Apr 8, 2024 17.05 17.20 16.90 17.20 17.20 193,928
Apr 3, 2024 17.40 17.40 17.05 17.05 17.05 195,680
Apr 2, 2024 17.60 17.60 17.20 17.40 17.40 190,078
Apr 1, 2024 17.60 17.60 17.30 17.55 17.55 178,953
Mar 29, 2024 17.70 17.85 17.60 17.60 17.60 109,000
Mar 28, 2024 17.75 17.95 17.65 17.90 17.90 114,238
Mar 27, 2024 17.65 17.95 17.65 17.90 17.90 102,949
Mar 26, 2024 18.20 18.35 17.65 17.65 17.65 84,526
Mar 25, 2024 17.85 18.00 17.75 18.00 18.00 119,439
Mar 22, 2024 17.85 18.00 17.80 17.95 17.95 93,879
Mar 21, 2024 17.80 18.00 17.80 17.85 17.85 114,180
Mar 20, 2024 17.70 17.90 17.55 17.80 17.80 129,865
Mar 19, 2024 17.65 17.90 17.50 17.70 17.70 293,663
Mar 18, 2024 17.85 17.85 17.60 17.75 17.75 111,792
Mar 15, 2024 17.80 18.00 17.75 17.85 17.85 64,565
Mar 14, 2024 17.80 18.05 17.70 17.80 17.80 302,589
Mar 13, 2024 18.00 18.10 17.70 17.70 17.70 354,128
Mar 12, 2024 18.15 18.25 18.00 18.10 18.10 159,287
Mar 11, 2024 18.30 18.35 18.15 18.15 18.15 78,140
Mar 8, 2024 18.35 18.40 18.15 18.30 18.30 157,990
Mar 7, 2024 18.40 18.60 18.30 18.45 18.45 82,887
Mar 6, 2024 18.55 18.70 18.30 18.60 18.60 196,376
Mar 5, 2024 19.00 19.00 18.35 18.55 18.55 449,648
Mar 4, 2024 19.05 19.10 19.00 19.00 19.00 145,170
Mar 1, 2024 19.45 19.45 19.05 19.05 19.05 94,071
Feb 29, 2024 19.00 19.15 19.00 19.15 19.15 90,356
Feb 27, 2024 19.35 19.40 18.95 19.00 19.00 169,903
Feb 26, 2024 19.55 19.55 19.30 19.35 19.35 197,799
Feb 23, 2024 19.85 19.85 19.50 19.55 19.55 184,320
Feb 22, 2024 19.85 20.10 19.85 19.90 19.90 52,101
Feb 21, 2024 19.95 20.05 19.80 19.90 19.90 185,429
Feb 20, 2024 20.00 20.00 19.85 19.95 19.95 121,102
Feb 19, 2024 19.55 20.20 19.55 19.90 19.90 265,545
Feb 16, 2024 19.55 19.60 19.40 19.50 19.50 100,605
Feb 15, 2024 19.75 19.75 19.40 19.50 19.50 151,640
Feb 5, 2024 19.55 19.55 19.40 19.55 19.55 57,961
Feb 2, 2024 19.75 19.90 19.55 19.55 19.55 47,600
Feb 1, 2024 19.50 19.75 19.50 19.65 19.65 46,317
Jan 31, 2024 20.30 20.30 19.65 19.65 19.65 54,170
Jan 30, 2024 19.85 20.25 19.80 20.05 20.05 82,056
Jan 29, 2024 19.85 19.90 19.80 19.90 19.90 75,069
Jan 26, 2024 19.75 19.85 19.65 19.80 19.80 96,548
Jan 25, 2024 19.70 19.80 19.65 19.70 19.70 47,053
Jan 24, 2024 19.50 19.65 19.45 19.55 19.55 117,356
Jan 23, 2024 19.70 19.85 19.40 19.55 19.55 81,121
Jan 22, 2024 19.70 19.75 19.70 19.70 19.70 23,092
Jan 19, 2024 19.50 19.80 19.50 19.65 19.65 55,349
Jan 18, 2024 19.35 19.60 19.35 19.50 19.50 40,553
Jan 17, 2024 19.90 19.95 19.30 19.35 19.35 259,068
Jan 16, 2024 19.85 20.00 19.85 20.00 20.00 130,030
Jan 15, 2024 20.00 20.00 19.80 19.90 19.90 232,200
Jan 12, 2024 20.10 20.75 20.00 20.00 20.00 77,161
Jan 11, 2024 20.20 20.30 19.95 20.05 20.05 252,452
Jan 10, 2024 21.00 21.00 20.60 20.60 20.60 108,300
Jan 9, 2024 21.15 21.20 21.00 21.00 21.00 53,050
Jan 8, 2024 21.15 21.30 21.05 21.15 21.15 103,470
Jan 5, 2024 21.15 21.45 21.15 21.15 21.15 111,622
Jan 4, 2024 21.15 21.25 21.05 21.15 21.15 73,648
Jan 3, 2024 21.65 21.65 21.10 21.20 21.20 560,889
Jan 2, 2024 21.85 21.85 21.65 21.70 21.70 61,657
Dec 29, 2023 21.80 21.80 21.60 21.75 21.75 89,767
Dec 28, 2023 21.65 21.80 21.65 21.80 21.80 73,587
Dec 27, 2023 21.90 21.90 21.60 21.70 21.70 78,701
Dec 26, 2023 21.75 21.90 21.70 21.90 21.90 71,097
Dec 25, 2023 22.20 22.20 21.65 21.70 21.70 139,542
Dec 22, 2023 21.85 22.60 21.85 22.00 22.00 341,800
Dec 21, 2023 22.20 22.20 21.80 22.10 22.10 234,588
Dec 20, 2023 21.85 22.15 21.65 22.10 22.10 294,997
Dec 19, 2023 21.50 21.65 21.35 21.65 21.65 169,092
Dec 18, 2023 21.50 21.55 21.30 21.45 21.45 92,349
Dec 15, 2023 21.65 21.80 21.35 21.55 21.55 143,000
Dec 14, 2023 21.40 22.00 21.40 21.65 21.65 340,472
Dec 13, 2023 21.40 21.55 21.20 21.25 21.25 173,544
Dec 12, 2023 22.20 22.20 21.25 21.30 21.30 469,419
Dec 11, 2023 22.25 22.50 21.80 21.90 21.90 375,000
Dec 8, 2023 22.65 22.65 21.80 22.25 22.25 723,751
Dec 7, 2023 20.90 22.70 20.90 22.50 22.50 1,742,146
Dec 6, 2023 20.90 20.90 20.60 20.90 20.90 52,474
Dec 5, 2023 20.75 20.90 20.70 20.90 20.90 50,400
Dec 4, 2023 21.05 21.05 20.80 20.80 20.80 213,598
Dec 1, 2023 20.85 21.05 20.85 20.90 20.90 60,650
Nov 30, 2023 20.80 20.95 20.75 20.95 20.95 79,355
Nov 29, 2023 20.80 20.90 20.80 20.80 20.80 74,071
Nov 28, 2023 20.80 20.95 20.80 20.85 20.85 85,440
Nov 27, 2023 20.95 20.95 20.80 20.90 20.90 68,540
Nov 24, 2023 20.75 21.00 20.75 20.90 20.90 98,379
Nov 23, 2023 20.85 20.90 20.70 20.90 20.90 67,013
Nov 22, 2023 20.95 20.95 20.75 20.85 20.85 98,115
Nov 21, 2023 20.55 20.95 20.50 20.90 20.90 191,502
Nov 20, 2023 20.50 20.60 20.45 20.55 20.55 104,864
Nov 17, 2023 20.30 20.55 20.30 20.50 20.50 129,581
Nov 16, 2023 20.30 20.30 20.00 20.20 20.20 66,257
Nov 15, 2023 20.40 20.40 20.05 20.10 20.10 102,143
Nov 14, 2023 20.00 20.15 20.00 20.10 20.10 46,327
Nov 13, 2023 20.05 20.05 19.95 20.05 20.05 34,526
Nov 10, 2023 20.10 20.25 20.10 20.25 20.25 59,040
Nov 9, 2023 20.30 20.30 20.00 20.10 20.10 27,205
Nov 8, 2023 20.05 20.20 20.05 20.15 20.15 40,143
Nov 7, 2023 20.00 20.20 19.95 20.05 20.05 72,000
Nov 6, 2023 19.95 20.20 19.95 20.20 20.20 46,040
Nov 3, 2023 20.00 20.15 19.90 19.90 19.90 72,050
Nov 2, 2023 19.90 20.05 19.90 19.90 19.90 82,140
Nov 1, 2023 19.90 19.90 19.75 19.90 19.90 58,356
Oct 31, 2023 19.65 20.00 19.65 19.90 19.90 44,519
Oct 30, 2023 19.65 19.85 19.65 19.75 19.75 35,000
Oct 27, 2023 19.80 19.85 19.65 19.70 19.70 40,706
Oct 26, 2023 19.90 19.90 19.75 19.75 19.75 39,000
Oct 25, 2023 19.80 20.10 19.80 19.95 19.95 66,106
Oct 24, 2023 20.15 20.15 19.90 19.90 19.90 80,779
Oct 23, 2023 20.00 20.15 19.95 19.95 19.95 80,000
Oct 20, 2023 20.00 20.55 19.75 20.15 20.15 86,000
Oct 19, 2023 20.15 20.25 19.75 20.05 20.05 190,099
Oct 18, 2023 20.50 20.55 20.10 20.15 20.15 120,535
Oct 17, 2023 20.65 20.65 20.45 20.60 20.60 141,600
Oct 16, 2023 20.70 20.80 20.65 20.65 20.65 81,100
Oct 13, 2023 20.85 20.85 20.70 20.70 20.70 108,000
Oct 12, 2023 20.85 21.20 20.70 20.85 20.85 186,968
Oct 11, 2023 20.95 21.15 20.85 20.85 20.85 120,525
Oct 6, 2023 21.15 21.25 20.95 21.05 21.05 110,090
Oct 5, 2023 20.80 21.25 20.80 21.15 21.15 212,100
Oct 4, 2023 20.85 20.85 20.60 20.80 20.80 109,324
Oct 3, 2023 20.75 20.75 20.60 20.70 20.70 76,294
Oct 2, 2023 20.75 20.95 20.50 20.60 20.60 116,126
Sep 28, 2023 20.60 20.65 20.50 20.55 20.55 79,607
Sep 27, 2023 20.65 20.80 20.55 20.55 20.55 71,275
Sep 26, 2023 21.05 21.10 20.80 20.85 20.85 90,180
Sep 25, 2023 20.60 21.30 20.55 21.05 21.05 316,240
Sep 22, 2023 20.70 20.70 20.30 20.60 20.60 94,000
Sep 21, 2023 20.80 20.80 20.40 20.50 20.50 170,000
Sep 20, 2023 20.80 20.90 20.70 20.90 20.90 59,088
Sep 19, 2023 20.80 21.15 20.80 20.95 20.95 194,095
Sep 18, 2023 20.50 20.80 20.10 20.80 20.80 202,053
Sep 15, 2023 20.95 20.95 20.50 20.50 20.50 128,000
Sep 14, 2023 20.75 21.00 20.75 20.90 20.90 206,249
Sep 13, 2023 20.55 20.80 20.55 20.80 20.80 82,000
Sep 12, 2023 20.70 20.75 20.50 20.55 20.55 93,786
Sep 11, 2023 21.25 21.25 20.70 20.70 20.70 229,558
Sep 8, 2023 20.50 20.60 20.40 20.50 20.50 75,855
Sep 7, 2023 20.40 20.65 20.30 20.35 20.35 73,000
Sep 6, 2023 20.30 20.65 20.30 20.40 20.40 117,000
Sep 5, 2023 20.75 20.90 20.45 20.70 20.70 117,810
Sep 4, 2023 20.75 21.10 20.70 20.90 20.90 103,003
Sep 1, 2023 20.50 21.25 20.45 20.95 20.95 150,829
Aug 31, 2023 20.50 20.80 20.50 20.70 20.70 99,926
Aug 30, 2023 20.60 20.60 19.85 20.45 20.45 202,718
Aug 29, 2023 20.00 20.55 20.00 20.55 20.55 136,231
Aug 28, 2023 19.90 20.05 19.85 20.00 20.00 84,109
Aug 25, 2023 19.60 20.00 19.60 19.75 19.75 103,069
Aug 24, 2023 19.70 19.80 19.60 19.60 19.60 61,805
Aug 23, 2023 19.65 19.80 19.60 19.60 19.60 47,716
Aug 22, 2023 19.95 20.35 19.60 19.65 19.65 72,000
Aug 21, 2023 19.70 19.95 19.55 19.70 19.70 91,143
Aug 18, 2023 19.50 20.10 19.50 19.70 19.70 245,293
Aug 17, 2023 19.20 19.55 18.90 19.45 19.45 164,256
Aug 16, 2023 19.25 19.45 19.10 19.25 19.25 115,000
Aug 15, 2023 19.10 19.40 18.90 19.25 19.25 254,000
Aug 14, 2023 20.05 20.05 18.85 19.10 19.10 610,095
Aug 11, 2023 20.35 20.50 20.00 20.05 20.05 242,014
Aug 10, 2023 20.55 20.55 20.30 20.35 20.35 171,537
Aug 9, 2023 20.75 21.00 20.65 20.65 20.65 60,601
Aug 8, 2023 20.95 20.95 20.60 20.70 20.70 140,845
Aug 7, 2023 21.05 21.45 20.95 20.95 20.95 69,090
Aug 4, 2023 20.90 21.15 20.30 21.05 21.05 183,825
Aug 2, 2023 21.05 21.05 20.50 20.60 20.60 438,792
Aug 1, 2023 21.10 21.15 21.00 21.00 21.00 310,383
Jul 31, 2023 21.30 21.30 21.10 21.10 21.10 211,533
Jul 28, 2023 21.40 21.50 21.20 21.30 21.30 148,336
Jul 27, 2023 21.05 21.40 21.05 21.25 21.25 169,758
Jul 26, 2023 21.20 21.35 21.00 21.05 21.05 243,610
Jul 25, 2023 21.45 21.45 21.15 21.20 21.20 170,385
Jul 24, 2023 21.85 21.85 21.15 21.20 21.20 221,336
Jul 21, 2023 21.90 21.90 21.55 21.60 21.60 68,000
Jul 20, 2023 21.70 21.90 21.55 21.55 21.55 77,787
Jul 19, 2023 21.70 21.85 21.50 21.55 21.55 146,248
Jul 18, 2023 21.80 21.80 21.65 21.65 21.65 95,988
Jul 17, 2023 21.70 22.05 21.65 21.80 21.80 120,528
Jul 14, 2023 21.60 21.85 21.60 21.65 21.65 196,015
Jul 13, 2023 21.80 21.90 21.65 21.70 21.70 138,224
Jul 12, 2023 21.75 22.00 21.75 21.85 21.85 139,000
Jul 11, 2023 22.15 22.25 21.60 21.90 21.90 710,486
Jul 10, 2023 22.30 22.50 22.15 22.15 22.15 161,363
Jul 7, 2023 22.50 22.50 22.10 22.35 22.35 160,036
Jul 6, 2023 22.80 22.90 22.55 22.60 22.60 129,484
Jul 5, 2023 22.80 23.00 22.75 22.80 22.80 98,303
Jul 4, 2023 22.80 23.00 22.70 22.90 22.90 139,574
Jul 3, 2023 22.75 23.35 22.60 22.80 22.80 416,450
Jun 30, 2023 22.90 22.90 22.45 22.55 22.55 122,135
Jun 29, 2023 22.55 22.60 22.35 22.40 22.40 75,535
Jun 28, 2023 22.30 22.50 22.30 22.35 22.35 83,061
Jun 27, 2023 22.80 22.90 22.35 22.35 22.35 185,103
Jun 26, 2023 23.00 23.15 22.70 22.80 22.80 70,261
Jun 21, 2023 23.00 23.25 22.80 23.10 23.10 282,366
Jun 20, 2023 22.65 23.25 22.65 22.90 22.90 195,000
Jun 19, 2023 22.80 22.85 22.50 22.65 22.65 124,646
Jun 16, 2023 23.10 23.25 22.80 22.90 22.90 178,433
Jun 15, 2023 22.80 23.30 22.70 22.85 22.85 229,728
Jun 14, 2023 22.55 22.90 22.50 22.70 22.70 117,279
Jun 13, 2023 22.65 22.80 22.55 22.60 22.60 204,620
Jun 12, 2023 23.05 23.05 22.60 22.65 22.65 307,195
Jun 9, 2023 23.55 23.75 23.00 23.05 23.05 369,839
Jun 8, 2023 23.20 23.65 23.00 23.55 23.55 479,287
Jun 7, 2023 22.65 23.10 22.55 22.95 22.95 378,879
Jun 6, 2023 22.20 22.85 22.20 22.60 22.60 207,051
Jun 5, 2023 22.65 22.65 22.20 22.30 22.30 144,020
Jun 2, 2023 22.15 22.55 22.05 22.25 22.25 149,396
Jun 1, 2023 22.00 22.10 21.90 22.05 22.05 129,173
May 31, 2023 22.10 22.20 22.00 22.00 22.00 95,517
May 30, 2023 21.85 22.30 21.85 22.10 22.10 103,000
May 29, 2023 21.85 22.10 21.70 21.80 21.80 167,000
May 26, 2023 22.20 22.20 21.75 21.80 21.80 242,677
May 25, 2023 22.80 22.80 22.15 22.15 22.15 199,301
May 24, 2023 22.45 22.80 22.35 22.45 22.45 367,000
May 23, 2023 22.15 22.75 22.05 22.45 22.45 410,699
May 22, 2023 21.75 22.15 21.75 21.90 21.90 349,261
May 19, 2023 22.00 22.10 21.80 21.85 21.85 111,820
May 18, 2023 22.10 22.20 21.80 21.80 21.80 281,732
May 17, 2023 22.00 22.55 21.80 22.05 22.05 443,000
May 16, 2023 21.55 22.00 21.55 22.00 22.00 217,227
May 15, 2023 21.55 21.65 21.25 21.55 21.55 180,636
May 12, 2023 21.00 21.90 21.00 21.55 21.55 356,400
May 11, 2023 22.75 22.90 21.65 21.65 21.65 2,657,180
May 10, 2023 24.35 24.35 24.00 24.05 24.05 227,810
May 9, 2023 24.50 24.60 24.10 24.25 24.25 82,550
May 8, 2023 24.60 24.60 24.40 24.50 24.50 113,060
May 5, 2023 24.60 24.70 24.50 24.55 24.55 134,852
May 4, 2023 24.50 24.60 24.40 24.50 24.50 146,287
May 3, 2023 24.35 24.65 24.05 24.40 24.40 165,048
May 2, 2023 24.65 24.65 24.25 24.35 24.35 169,660
Apr 28, 2023 24.90 24.90 24.30 24.30 24.30 323,000
Apr 27, 2023 24.00 24.30 23.50 24.30 24.30 170,013
Apr 26, 2023 24.00 24.20 23.40 23.70 23.70 635,757
Apr 25, 2023 24.35 25.30 24.00 24.00 24.00 329,719

Related Tickers

4440.TW Yi Shin Textile Industrial Co., Ltd.
24.10
+0.84%
 
1459.TW Lan Fa Textile Co., Ltd.
10.85
+9.60%
 
1474.TW Honmyue Enterprise Co., Ltd.
13.10
+0.38%
 
1454.TW Taiwan Taffeta Fabric Co., Ltd.
15.60
+0.32%
 
1464.TW De Licacy Industrial Co., Ltd.
12.95
-0.77%
 
4439.TW TST Group Holding Ltd.
108.50
+1.88%
 
1441.TW Tah Tong Textile Co., Ltd.
13.05
+0.38%
 
1470.TW evertex fabrinology limited
20.10
-1.95%
 
1468.TW Chang-Ho Fibre Corporation
12.10
-1.63%
 
1410.TW Nan Yang Dyeing & Finishing Co.,Ltd
35.85
-0.42%