Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.950	13.000	12.600	12.650	12.650	645,000
2025-10-23	12.850	12.950	12.800	12.850	12.850	318,316
2025-10-22	13.050	13.050	12.800	13.000	13.000	449,001
2025-10-21	13.400	13.450	12.900	12.950	12.950	880,075
2025-10-20	12.900	13.500	12.800	13.200	13.200	1,790,196
2025-10-17	12.650	12.850	12.600	12.600	12.600	325,001
2025-10-16	12.600	13.000	12.600	12.750	12.750	609,002
2025-10-15	12.750	12.750	12.550	12.600	12.600	451,100
2025-10-14	13.050	13.250	12.500	12.700	12.700	1,150,534
2025-10-13	12.350	13.100	12.350	12.950	12.950	1,409,000
2025-10-09	13.600	13.850	13.250	13.300	13.300	1,250,584
2025-10-08	14.000	14.000	13.450	13.550	13.550	1,228,003
2025-10-07	14.150	14.250	13.900	14.000	14.000	1,858,001
2025-10-03	13.850	14.200	13.650	14.000	14.000	1,786,153
2025-10-02	13.750	14.250	13.700	13.750	13.750	2,665,114
2025-10-01	13.400	14.150	13.350	13.600	13.600	2,479,200
2025-09-30	13.550	13.700	13.400	13.450	13.450	1,208,100
2025-09-29	13.450	13.450	13.450	13.450	13.450	0
2025-09-26	13.900	14.000	13.200	13.450	13.450	2,496,376
2025-09-25	14.350	14.650	13.850	13.950	13.950	3,143,800
2025-09-24	14.250	15.050	13.800	14.250	14.250	14,047,135
2025-09-23	13.300	14.500	13.200	14.500	14.500	8,026,603
2025-09-22	13.150	13.300	12.900	13.200	13.200	1,025,352
2025-09-19	13.200	13.200	12.850	12.900	12.900	1,329,063
2025-09-18	13.250	13.450	13.050	13.200	13.200	1,645,105
2025-09-17	13.200	13.400	13.000	13.050	13.050	1,755,021
2025-09-16	13.350	13.800	13.100	13.100	13.100	2,728,080
2025-09-15	13.800	13.900	13.200	13.200	13.200	3,493,427
2025-09-12	14.200	14.850	13.800	13.900	13.900	6,709,566
2025-09-11	13.850	14.700	13.400	14.400	14.400	16,747,310
2025-09-10	12.200	13.400	12.150	13.400	13.400	5,994,334
2025-09-09	12.100	12.350	12.050	12.200	12.200	744,254
2025-09-08	12.000	12.100	11.850	12.100	12.100	282,100
2025-09-05	12.100	12.100	11.800	11.950	11.950	346,000
2025-09-04	12.000	12.300	11.900	11.950	11.950	827,000
2025-09-03	11.950	12.150	11.800	11.800	11.800	415,001
2025-09-02	11.900	12.000	11.700	11.950	11.950	595,000
2025-09-01	12.150	12.600	11.850	11.850	11.850	1,431,001
2025-08-29	12.200	12.200	11.900	11.900	11.900	671,057
2025-08-28	12.200	12.300	12.050	12.100	12.100	750,002
2025-08-27	12.300	12.400	12.200	12.200	12.200	847,386
2025-08-26	12.700	12.700	12.300	12.300	12.300	866,002
2025-08-25	12.450	12.750	12.450	12.600	12.600	1,813,001
2025-08-22	12.350	12.700	12.250	12.250	12.250	1,892,000
2025-08-21	12.050	12.650	12.050	12.200	12.200	1,690,351
2025-08-20	12.100	12.100	11.800	12.000	12.000	779,999
2025-08-19	12.150	12.550	12.000	12.100	12.100	1,621,501
2025-08-18	11.850	12.400	11.750	12.150	12.150	1,353,025
2025-08-15	11.950	12.100	11.600	11.750	11.750	1,554,321
2025-08-14	11.950	12.250	11.850	11.850	11.850	946,548
2025-08-13	11.700	12.200	11.700	11.850	11.850	1,693,298
2025-08-12	11.700	11.900	11.550	11.600	11.600	874,002
2025-08-11	11.750	12.000	11.650	11.700	11.700	791,010
2025-08-08	12.200	12.300	11.750	11.750	11.750	1,223,101
2025-08-07	12.600	12.800	12.050	12.150	12.150	2,689,241
2025-08-06	12.050	12.550	11.800	12.500	12.500	3,563,002
2025-08-05	12.400	12.800	11.950	12.100	12.100	2,400,003
2025-08-04	11.800	12.050	11.500	11.950	11.950	2,031,000
2025-08-01	11.200	12.350	11.050	11.900	11.900	4,829,429
2025-07-31	11.450	12.000	11.400	11.500	11.500	7,183,506

← NewerPage 5 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.