Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12.550	12.600	12.100	12.550	12.550	1,834,008
2024-01-26	12.850	13.250	12.250	12.550	12.550	8,835,951
2024-01-25	11.400	12.450	11.400	12.450	12.450	3,311,059
2024-01-24	11.350	11.450	11.300	11.350	11.350	160,045
2024-01-23	11.350	11.350	11.300	11.300	11.300	137,134
2024-01-22	11.350	11.350	11.300	11.300	11.300	96,302
2024-01-19	11.250	11.350	11.150	11.350	11.350	326,602
2024-01-18	11.200	11.400	11.200	11.350	11.350	101,103
2024-01-17	11.250	11.300	11.150	11.150	11.150	132,090
2024-01-16	11.350	11.350	11.150	11.300	11.300	220,015
2024-01-15	11.400	11.450	11.250	11.350	11.350	346,419
2024-01-12	11.250	11.450	11.250	11.450	11.450	326,508
2024-01-11	11.300	11.400	11.300	11.350	11.350	88,318
2024-01-10	11.500	11.500	11.200	11.300	11.300	226,294
2024-01-09	11.550	11.600	11.350	11.550	11.550	260,173
2024-01-08	11.750	11.750	11.500	11.500	11.500	160,097
2024-01-05	11.850	12.050	11.500	11.750	11.750	422,479
2024-01-04	11.550	11.800	11.450	11.800	11.800	524,616
2024-01-03	11.500	11.550	11.300	11.550	11.550	296,756
2024-01-02	11.550	11.550	11.450	11.550	11.550	50,066
2023-12-29	11.500	11.550	11.350	11.550	11.550	501,745
2023-12-28	11.400	11.500	11.400	11.500	11.500	147,215
2023-12-27	11.500	11.500	11.300	11.400	11.400	203,411
2023-12-26	11.450	11.500	11.400	11.500	11.500	88,047
2023-12-25	11.500	11.500	11.400	11.400	11.400	64,465
2023-12-22	11.400	11.550	11.400	11.450	11.450	116,419
2023-12-21	11.500	11.500	11.350	11.400	11.400	235,630
2023-12-20	11.550	11.600	11.500	11.600	11.600	163,451
2023-12-19	11.650	11.650	11.300	11.550	11.550	244,333
2023-12-18	11.650	11.650	11.350	11.650	11.650	178,029
2023-12-15	11.500	11.700	11.400	11.600	11.600	360,495
2023-12-14	11.400	11.500	11.400	11.450	11.450	149,202
2023-12-13	11.200	11.400	11.200	11.350	11.350	387,339
2023-12-12	11.200	11.200	11.050	11.200	11.200	225,348
2023-12-11	11.200	11.250	11.000	11.150	11.150	211,282
2023-12-08	11.400	11.400	11.200	11.300	11.300	159,004
2023-12-07	11.400	11.400	11.150	11.300	11.300	134,547
2023-12-06	11.450	11.450	11.300	11.300	11.300	139,160
2023-12-05	11.450	11.450	11.300	11.350	11.350	151,690
2023-12-04	11.450	11.500	11.250	11.400	11.400	172,302
2023-12-01	11.350	11.400	11.250	11.350	11.350	132,206
2023-11-30	11.400	11.450	11.250	11.250	11.250	159,084
2023-11-29	11.400	11.400	11.250	11.250	11.250	204,496
2023-11-28	11.250	11.350	11.150	11.350	11.350	81,097
2023-11-27	11.450	11.450	11.150	11.200	11.200	77,422
2023-11-24	11.400	11.450	11.250	11.400	11.400	100,112
2023-11-23	11.450	11.450	11.200	11.400	11.400	142,641
2023-11-22	11.200	11.350	11.150	11.250	11.250	91,902
2023-11-21	11.000	11.200	10.900	11.200	11.200	216,334
2023-11-20	10.900	10.950	10.900	10.950	10.950	62,184
2023-11-17	10.800	10.900	10.800	10.850	10.850	56,434
2023-11-16	10.900	10.900	10.800	10.800	10.800	27,074
2023-11-15	10.950	10.950	10.800	10.850	10.850	90,014
2023-11-14	10.900	10.900	10.750	10.750	10.750	47,115
2023-11-13	11.050	11.050	10.750	10.900	10.900	106,007
2023-11-10	11.000	11.000	10.850	11.000	11.000	52,147
2023-11-09	11.000	11.100	10.850	11.000	11.000	123,712
2023-11-08	11.000	11.050	10.900	10.900	10.900	30,346
2023-11-07	10.900	11.000	10.850	11.000	11.000	63,008
2023-11-06	10.850	11.000	10.800	10.950	10.950	84,177

← NewerPage 12 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.