Lien Chang Electronic Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	13.100	13.300	13.000	13.000	13.000	703,046
2024-08-01	13.250	13.400	13.150	13.300	13.300	332,248
2024-07-31	13.100	13.500	13.100	13.150	13.150	275,490
2024-07-30	13.100	13.350	12.950	13.250	13.250	425,695
2024-07-29	13.400	13.400	12.950	13.100	13.100	533,196
2024-07-26	13.050	13.250	12.750	13.150	13.150	486,770
2024-07-23	13.250	13.700	13.250	13.350	13.350	602,195
2024-07-22	13.450	13.450	13.000	13.100	13.100	658,265
2024-07-19	14.200	14.500	13.450	13.450	13.450	1,336,939
2024-07-18	14.050	14.300	13.850	14.200	14.200	1,192,553
2024-07-17	15.700	15.700	14.350	14.450	14.450	5,681,243
2024-07-16	13.250	14.350	13.100	14.350	14.350	2,496,399
2024-07-15	13.200	13.200	13.000	13.050	13.050	197,204
2024-07-12	13.350	13.350	13.100	13.100	13.100	512,549
2024-07-11	13.400	13.600	13.300	13.350	13.350	280,052
2024-07-10	13.100	13.650	13.100	13.400	13.400	750,852
2024-07-09	13.700	13.700	12.900	13.100	13.100	522,665
2024-07-08	13.850	13.850	13.350	13.550	13.550	970,478
2024-07-05	13.300	13.650	13.200	13.500	13.500	1,058,409
2024-07-04	12.750	13.400	12.700	13.250	13.250	1,247,548
2024-07-03	12.700	12.700	12.550	12.650	12.650	210,912
2024-07-02	12.650	12.750	12.550	12.550	12.550	406,880
2024-07-01	12.300	12.500	12.300	12.500	12.500	270,202
2024-06-28	12.300	12.450	12.250	12.300	12.300	322,623
2024-06-27	12.100	12.400	12.100	12.250	12.250	211,452
2024-06-26	12.200	12.350	12.150	12.150	12.150	228,394
2024-06-25	12.250	12.250	12.100	12.100	12.100	192,344
2024-06-24	12.200	12.200	12.100	12.150	12.150	154,232
2024-06-21	12.250	12.350	12.050	12.200	12.200	555,381
2024-06-20	12.300	12.350	12.200	12.250	12.250	244,970
2024-06-19	12.100	12.600	12.000	12.200	12.200	738,160
2024-06-18	12.200	12.200	12.100	12.100	12.100	274,066
2024-06-17	12.250	12.300	12.050	12.200	12.200	356,891
2024-06-14	12.050	12.250	12.000	12.100	12.100	345,636
2024-06-13	12.100	12.200	12.000	12.050	12.050	358,653
2024-06-12	12.350	12.350	12.050	12.050	12.050	202,237
2024-06-11	12.550	12.550	12.200	12.350	12.350	509,095
2024-06-07	12.450	12.700	12.450	12.550	12.550	137,362
2024-06-06	12.600	12.700	12.450	12.450	12.450	276,269
2024-06-05	12.800	12.800	12.600	12.600	12.600	229,013
2024-06-04	12.900	12.950	12.550	12.800	12.800	429,127
2024-06-03	13.100	13.100	12.850	12.850	12.850	238,086
2024-05-31	12.900	13.000	12.900	13.000	13.000	266,748
2024-05-30	12.900	13.000	12.700	12.900	12.900	324,150
2024-05-29	13.000	13.100	12.800	12.900	12.900	588,307
2024-05-28	12.950	13.050	12.850	13.000	13.000	831,728
2024-05-27	12.750	12.900	12.700	12.900	12.900	343,507
2024-05-24	12.650	12.800	12.500	12.750	12.750	350,120
2024-05-23	12.750	12.850	12.400	12.750	12.750	538,679
2024-05-22	12.650	12.950	12.600	12.750	12.750	462,414
2024-05-21	12.450	12.800	12.450	12.550	12.550	181,642
2024-05-20	12.750	12.750	12.350	12.450	12.450	436,265
2024-05-17	12.300	13.000	12.300	12.600	12.600	721,534
2024-05-16	12.200	12.300	12.150	12.300	12.300	254,034
2024-05-15	12.100	12.150	12.000	12.100	12.100	215,348
2024-05-14	12.100	12.200	11.900	12.100	12.100	366,124
2024-05-13	12.250	12.300	12.100	12.100	12.100	427,406
2024-05-10	12.450	12.450	12.050	12.450	12.450	573,360
2024-05-09	12.350	12.450	12.300	12.450	12.450	154,415
2024-05-08	12.600	12.600	12.250	12.450	12.450	341,104

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.1000 TWD
2022-07-28	0.4500 TWD
2021-09-14	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.