Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.850	11.050	10.750	10.850	10.850	421,258
2026-04-28	10.800	11.000	10.750	10.750	10.750	301,875
2026-04-27	11.000	11.100	10.500	10.800	10.800	707,103
2026-04-24	11.100	11.250	11.000	11.200	11.200	289,000
2026-04-23	11.800	11.800	10.900	11.100	11.100	973,120
2026-04-22	11.800	11.800	11.400	11.500	11.500	716,029
2026-04-21	11.550	11.800	11.450	11.800	11.800	529,003
2026-04-20	11.500	11.650	11.300	11.500	11.500	457,300
2026-04-17	11.700	11.700	11.450	11.500	11.500	427,102
2026-04-16	11.600	11.700	11.500	11.650	11.650	393,088
2026-04-15	11.250	11.550	11.250	11.450	11.450	543,012
2026-04-14	11.200	11.400	11.050	11.250	11.250	720,003
2026-04-13	11.300	11.300	10.950	11.200	11.200	920,122
2026-04-10	11.650	11.750	11.150	11.300	11.300	992,002
2026-04-09	11.900	11.900	11.650	11.650	11.650	590,172
2026-04-08	11.700	11.900	11.700	11.900	11.900	366,240
2026-04-07	11.800	11.800	11.600	11.650	11.650	228,005
2026-04-02	12.050	12.050	11.650	11.650	11.650	424,006
2026-04-01	11.850	12.050	11.750	11.900	11.900	509,222
2026-03-31	11.800	11.950	11.550	11.550	11.550	471,004
2026-03-30	12.000	12.100	11.800	11.850	11.850	375,006
2026-03-27	12.200	12.200	11.950	12.100	12.100	550,076
2026-03-26	12.400	12.550	12.200	12.200	12.200	361,212
2026-03-25	12.350	12.550	12.200	12.300	12.300	304,010
2026-03-24	12.400	12.450	12.100	12.100	12.100	397,010
2026-03-23	12.850	12.900	12.200	12.200	12.200	754,036
2026-03-20	12.800	13.400	12.800	12.950	12.950	1,018,007
2026-03-19	12.600	13.150	12.600	12.850	12.850	736,013
2026-03-18	13.300	13.350	12.800	12.800	12.800	846,107
2026-03-17	13.000	13.300	12.900	13.100	13.100	1,127,065
2026-03-16	12.750	13.000	12.450	12.800	12.800	1,036,015
2026-03-13	12.150	12.600	12.000	12.500	12.500	1,045,552
2026-03-12	12.350	12.550	12.200	12.250	12.250	903,262
2026-03-11	12.250	12.550	12.250	12.400	12.400	1,088,288
2026-03-10	12.600	12.600	12.050	12.100	12.100	1,089,715
2026-03-09	12.150	12.350	11.750	12.150	12.150	1,593,245
2026-03-06	12.700	13.100	12.450	12.850	12.850	1,817,275
2026-03-05	13.300	13.700	12.650	12.700	12.700	5,917,120
2026-03-04	14.100	14.200	13.500	13.500	13.500	2,578,043
2026-03-03	15.850	15.950	14.950	14.950	14.950	7,459,197
2026-03-02	15.250	17.000	15.100	16.600	16.600	4,239,300
2026-02-26	16.200	16.250	15.700	15.800	15.800	2,624,305
2026-02-25	15.400	16.850	15.400	16.450	16.450	4,546,509
2026-02-24	15.350	15.750	15.100	15.350	15.350	1,677,197
2026-02-23	15.250	15.400	15.100	15.200	15.200	1,081,354
2026-02-11	14.900	15.250	14.700	15.200	15.200	1,802,251
2026-02-10	15.500	15.550	14.650	14.900	14.900	3,297,054
2026-02-09	17.000	17.650	15.200	15.200	15.200	9,610,920
2026-02-06	15.800	17.050	15.500	16.450	16.450	5,151,757
2026-02-05	15.750	16.900	15.500	16.050	16.050	8,815,329
2026-02-04	15.300	15.750	15.000	15.400	15.400	2,141,036
2026-02-03	15.450	15.900	15.300	15.300	15.300	2,599,203
2026-02-02	15.650	15.700	14.900	15.100	15.100	2,596,563
2026-01-30	15.550	16.800	15.050	15.750	15.750	9,414,455
2026-01-29	16.750	16.800	15.200	15.300	15.300	5,908,273
2026-01-28	17.650	17.650	16.550	16.850	16.850	9,082,661
2026-01-27	17.650	17.650	17.350	17.650	17.650	12,307,457
2026-01-26	16.050	16.050	16.050	16.050	16.050	2,160,228
2026-01-23	14.600	14.600	14.600	14.600	14.600	2,144,105
2026-01-22	13.050	13.900	13.000	13.300	13.300	2,142,101

← NewerPage 3 of 5 · 244 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.