Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	12.300	12.500	12.100	12.500	12.500	435,758
2024-05-06	12.300	12.300	12.050	12.250	12.250	368,287
2024-05-03	12.400	12.450	12.150	12.250	12.250	184,015
2024-05-02	12.100	12.300	12.050	12.250	12.250	276,959
2024-04-30	12.400	12.400	12.050	12.100	12.100	331,654
2024-04-29	12.300	12.400	12.250	12.350	12.350	205,340
2024-04-26	12.650	12.650	12.300	12.300	12.300	313,653
2024-04-25	12.600	12.600	12.500	12.500	12.500	188,388
2024-04-24	12.600	12.700	12.550	12.700	12.700	323,257
2024-04-23	12.500	12.650	12.400	12.600	12.600	227,668
2024-04-22	12.800	12.800	12.250	12.350	12.350	839,148
2024-04-19	12.700	12.900	12.050	12.800	12.800	857,455
2024-04-18	12.650	12.900	12.600	12.850	12.850	214,120
2024-04-17	12.600	12.900	12.600	12.800	12.800	310,531
2024-04-16	13.150	13.150	12.500	12.550	12.550	733,278
2024-04-15	13.250	13.450	13.100	13.150	13.150	347,456
2024-04-12	13.050	13.300	12.900	13.250	13.250	542,113
2024-04-11	13.500	13.500	13.000	13.050	13.050	1,003,640
2024-04-10	13.350	13.850	13.350	13.650	13.650	1,004,397
2024-04-09	13.400	13.500	13.200	13.250	13.250	592,936
2024-04-08	13.300	13.300	13.000	13.150	13.150	548,472
2024-04-03	13.300	13.300	13.000	13.300	13.300	418,254
2024-04-02	13.450	13.500	13.250	13.250	13.250	323,521
2024-04-01	13.350	13.550	13.250	13.450	13.450	412,586
2024-03-29	13.100	13.250	13.000	13.250	13.250	476,506
2024-03-28	13.350	13.350	12.950	13.100	13.100	678,965
2024-03-27	13.500	13.700	13.250	13.350	13.350	1,582,464
2024-03-26	13.150	13.350	12.950	13.250	13.250	527,884
2024-03-25	12.800	13.150	12.700	13.100	13.100	695,294
2024-03-22	12.950	13.000	12.750	12.800	12.800	446,949
2024-03-21	12.700	13.000	12.550	13.000	13.000	743,256
2024-03-20	13.000	13.000	12.500	12.700	12.700	1,073,173
2024-03-19	12.700	12.900	12.700	12.900	12.900	639,935
2024-03-18	13.000	13.050	12.650	12.800	12.800	582,400
2024-03-15	13.300	13.300	12.500	13.150	13.150	1,259,597
2024-03-14	13.200	13.250	12.850	13.200	13.200	952,721
2024-03-13	13.600	13.850	12.950	13.100	13.100	1,809,721
2024-03-12	14.000	14.100	13.600	13.600	13.600	997,624
2024-03-11	13.600	14.050	13.600	14.000	14.000	617,302
2024-03-08	14.600	14.600	13.700	13.800	13.800	1,651,909
2024-03-07	14.800	15.000	14.400	14.400	14.400	2,036,327
2024-03-06	14.300	14.950	14.300	14.700	14.700	2,021,101
2024-03-05	14.350	14.450	14.100	14.250	14.250	1,656,284
2024-03-04	14.550	14.700	14.200	14.250	14.250	1,860,948
2024-03-01	14.500	14.500	14.050	14.350	14.350	1,813,488
2024-02-29	14.300	15.550	14.300	14.600	14.600	7,595,814
2024-02-27	14.150	14.250	13.700	14.150	14.150	1,805,412
2024-02-26	14.150	14.450	13.850	14.050	14.050	1,319,453
2024-02-23	14.050	14.550	14.050	14.150	14.150	1,715,987
2024-02-22	14.100	14.250	13.900	14.000	14.000	1,917,547
2024-02-21	14.150	14.150	13.800	13.900	13.900	1,565,454
2024-02-20	14.550	15.100	13.500	13.900	13.900	6,974,967
2024-02-19	13.000	14.150	13.000	14.150	14.150	4,317,295
2024-02-16	12.600	13.250	12.550	12.900	12.900	1,659,148
2024-02-15	12.450	12.900	12.400	12.600	12.600	908,870
2024-02-05	12.900	12.900	12.400	12.400	12.400	952,073
2024-02-02	12.850	12.950	12.550	12.700	12.700	1,462,849
2024-02-01	12.700	13.400	12.650	12.750	12.750	3,158,647
2024-01-31	12.550	12.750	12.450	12.650	12.650	766,330
2024-01-30	12.550	12.950	12.350	12.550	12.550	3,655,152

← NewerPage 11 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.