Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	10.850	11.000	10.800	10.950	10.950	84,177
2023-11-03	10.800	10.950	10.700	10.850	10.850	164,541
2023-11-02	10.750	10.850	10.700	10.800	10.800	143,295
2023-11-01	10.650	10.700	10.600	10.600	10.600	33,011
2023-10-31	10.750	10.850	10.650	10.800	10.800	39,107
2023-10-30	10.850	10.850	10.750	10.750	10.750	50,293
2023-10-27	10.850	10.900	10.700	10.800	10.800	62,071
2023-10-26	10.750	10.950	10.700	10.850	10.850	116,015
2023-10-25	10.600	10.750	10.600	10.750	10.750	61,474
2023-10-24	10.650	10.650	10.550	10.600	10.600	42,011
2023-10-23	10.550	10.650	10.500	10.500	10.500	98,421
2023-10-20	10.650	10.700	10.400	10.550	10.550	123,025
2023-10-19	10.800	10.800	10.600	10.650	10.650	71,012
2023-10-18	10.800	10.800	10.600	10.600	10.600	45,048
2023-10-17	10.950	10.950	10.750	10.750	10.750	71,248
2023-10-16	11.050	11.050	10.850	10.850	10.850	92,108
2023-10-13	11.200	11.250	11.050	11.050	11.050	53,218
2023-10-12	11.100	11.150	11.050	11.100	11.100	65,101
2023-10-11	11.150	11.300	11.050	11.100	11.100	108,799
2023-10-06	11.250	11.300	11.250	11.300	11.300	48,122
2023-10-05	11.250	11.400	11.250	11.300	11.300	161,458
2023-10-04	11.050	11.300	11.000	11.250	11.250	231,539
2023-10-03	11.200	11.200	11.050	11.050	11.050	55,101
2023-10-02	11.300	11.300	11.050	11.100	11.100	165,243
2023-09-28	11.150	11.200	11.050	11.200	11.200	169,734
2023-09-27	11.100	11.150	11.050	11.050	11.050	93,017
2023-09-26	11.050	11.100	10.950	11.100	11.100	42,109
2023-09-25	11.000	11.150	10.900	11.100	11.100	77,219
2023-09-22	11.100	11.100	10.900	10.900	10.900	73,525
2023-09-21	11.000	11.000	10.850	11.000	11.000	64,065
2023-09-20	11.200	11.250	11.000	11.000	11.000	82,207
2023-09-19	11.300	11.300	11.150	11.200	11.200	45,772
2023-09-18	11.350	11.400	11.250	11.300	11.300	64,090
2023-09-15	11.400	11.500	11.300	11.350	11.350	158,984
2023-09-14	11.450	11.450	11.300	11.400	11.400	123,159
2023-09-13	11.350	11.400	11.300	11.350	11.350	136,152
2023-09-12	11.250	11.650	11.200	11.300	11.300	350,251
2023-09-11	11.100	11.250	11.100	11.200	11.200	166,226
2023-09-08	11.150	11.250	11.050	11.100	11.100	126,029
2023-09-07	11.100	11.150	11.050	11.050	11.050	116,008
2023-09-06	11.350	11.350	11.150	11.200	11.200	233,006
2023-09-05	11.000	11.200	11.000	11.050	11.050	136,902
2023-09-04	11.150	11.200	11.000	11.050	11.050	96,035
2023-09-01	10.900	11.200	10.850	11.050	11.050	135,146
2023-08-31	10.700	10.850	10.700	10.850	10.850	74,277
2023-08-30	10.600	10.700	10.600	10.650	10.650	32,250
2023-08-29	10.700	10.700	10.600	10.600	10.600	38,067
2023-08-28	10.700	10.700	10.550	10.550	10.550	46,354
2023-08-25	10.500	10.650	10.450	10.500	10.500	80,310
2023-08-24	10.800	10.850	10.500	10.550	10.550	137,473
2023-08-23	10.550	10.750	10.450	10.650	10.650	197,994
2023-08-22	10.550	10.600	10.400	10.450	10.450	83,020
2023-08-21	10.700	10.700	10.500	10.550	10.550	29,343
2023-08-18	10.550	10.700	10.550	10.600	10.600	71,325
2023-08-17	10.550	10.650	10.400	10.550	10.550	105,017
2023-08-16	10.450	10.600	10.450	10.450	10.450	105,010
2023-08-15	10.500	10.600	10.500	10.600	10.600	48,101
2023-08-14	10.650	10.650	10.300	10.400	10.400	119,620
2023-08-11	10.850	10.850	10.600	10.600	10.600	78,004
2023-08-10	10.850	10.850	10.600	10.650	10.650	168,134

← NewerPage 13 of 21 · 1,222 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.