Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	10.500	10.550	10.400	10.500	10.410	359,004
2023-05-11	10.700	11.000	10.350	10.400	10.311	279,018
2023-05-10	10.850	10.900	10.600	10.750	10.658	448,297
2023-05-09	11.550	11.550	10.850	10.950	10.856	654,527
2023-05-08	11.650	11.650	11.500	11.500	11.401	238,318
2023-05-05	11.650	11.650	11.550	11.600	11.500	133,384
2023-05-04	11.700	11.700	11.500	11.600	11.500	331,957
2023-05-03	11.600	11.650	11.550	11.650	11.550	368,832
2023-05-02	11.550	11.600	11.500	11.550	11.451	213,388
2023-04-28	11.650	11.700	11.500	11.500	11.401	467,035
2023-04-27	11.500	11.650	11.400	11.500	11.401	340,016
2023-04-26	11.550	11.550	11.400	11.500	11.401	190,333
2023-04-25	11.450	11.600	11.300	11.500	11.401	1,008,021
2023-04-24	11.450	11.650	11.450	11.450	11.352	330,028
2023-04-21	11.600	11.800	11.300	11.550	11.451	1,372,910
2023-04-20	11.550	11.650	11.350	11.500	11.401	503,109
2023-04-19	11.700	11.700	11.500	11.550	11.451	328,414
2023-04-18	11.700	11.750	11.500	11.500	11.401	680,440
2023-04-17	11.250	11.800	11.250	11.600	11.500	806,274
2023-04-14	11.250	11.300	11.150	11.250	11.153	337,020
2023-04-13	11.250	11.350	11.150	11.200	11.104	538,697
2023-04-12	11.500	11.500	11.350	11.400	11.302	339,759
2023-04-11	11.300	11.800	11.300	11.400	11.302	1,145,443
2023-04-10	11.050	11.200	10.950	11.200	11.104	559,001
2023-04-07	10.950	11.050	10.900	10.950	10.856	306,749
2023-04-06	10.750	11.100	10.700	10.900	10.806	402,330
2023-03-31	10.650	10.750	10.600	10.750	10.658	154,493
2023-03-30	10.850	10.850	10.600	10.600	10.509	246,611
2023-03-29	10.900	10.900	10.700	10.700	10.608	246,274
2023-03-28	11.000	11.000	10.600	10.750	10.658	513,552
2023-03-27	10.650	11.350	10.650	11.000	10.906	1,724,071
2023-03-24	10.300	10.600	10.300	10.600	10.509	1,044,281
2023-03-23	10.100	10.350	10.100	10.300	10.212	296,582
2023-03-22	10.250	10.250	10.000	10.200	10.112	537,237
2023-03-21	10.200	10.250	10.150	10.200	10.112	130,075
2023-03-20	10.100	10.150	10.050	10.100	10.013	49,044
2023-03-17	10.200	10.200	10.000	10.150	10.063	264,913
2023-03-16	10.100	10.200	10.100	10.100	10.013	113,043
2023-03-15	10.250	10.350	10.150	10.150	10.063	111,434
2023-03-14	10.100	10.500	10.100	10.200	10.112	229,685
2023-03-13	10.250	10.250	10.000	10.200	10.112	212,240
2023-03-10	10.300	10.350	10.200	10.200	10.112	250,050
2023-03-09	10.500	10.550	10.350	10.350	10.261	259,056
2023-03-08	10.450	10.550	10.400	10.500	10.410	136,650
2023-03-07	10.350	10.500	10.250	10.500	10.410	288,077
2023-03-06	10.350	10.450	10.300	10.350	10.261	239,066
2023-03-03	10.300	10.350	10.200	10.300	10.212	224,317
2023-03-02	10.200	10.200	10.100	10.150	10.063	109,104
2023-03-01	10.200	10.300	10.150	10.150	10.063	186,089
2023-02-24	10.300	10.300	10.150	10.200	10.112	133,090
2023-02-23	10.200	10.400	10.200	10.300	10.212	164,412
2023-02-22	10.250	10.250	10.150	10.200	10.112	118,385
2023-02-21	10.300	10.450	10.250	10.250	10.162	340,024
2023-02-20	10.150	10.300	10.150	10.200	10.112	187,496
2023-02-17	10.050	10.200	10.050	10.100	10.013	140,331
2023-02-16	10.000	10.150	10.000	10.100	10.013	235,045
2023-02-15	10.050	10.100	10.000	10.000	9.914	95,631
2023-02-14	10.100	10.100	9.920	10.000	9.914	132,241
2023-02-13	10.050	10.050	9.950	9.960	9.875	43,085
2023-02-10	10.000	10.000	9.970	9.980	9.894	37,129

← NewerPage 15 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.