Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	10.350	11.200	10.350	11.150	11.150	4,855,229
2025-07-29	10.550	10.700	10.150	10.200	10.200	685,000
2025-07-28	10.600	10.650	10.400	10.500	10.500	182,001
2025-07-25	10.550	10.650	10.450	10.500	10.500	296,000
2025-07-24	10.700	10.700	10.500	10.550	10.550	210,051
2025-07-23	10.550	10.750	10.550	10.650	10.650	160,030
2025-07-22	10.750	10.750	10.500	10.500	10.500	302,001
2025-07-21	10.750	10.900	10.650	10.700	10.700	199,169
2025-07-18	10.850	11.000	10.750	10.750	10.750	371,000
2025-07-17	10.700	10.850	10.700	10.700	10.700	190,272
2025-07-16	10.650	10.750	10.600	10.700	10.700	131,001
2025-07-15	10.600	10.750	10.550	10.600	10.600	136,222
2025-07-14	10.650	10.800	10.500	10.550	10.550	248,411
2025-07-11	10.750	10.850	10.650	10.700	10.700	269,876
2025-07-10	10.900	10.900	10.650	10.700	10.700	267,001
2025-07-09	10.850	10.950	10.800	10.800	10.800	253,001
2025-07-08	11.000	11.000	10.800	10.850	10.850	329,003
2025-07-07	11.100	11.200	10.900	11.000	11.000	138,002
2025-07-04	11.400	11.400	11.050	11.050	11.050	299,000
2025-07-03	11.300	11.450	11.150	11.300	11.300	346,000
2025-07-02	11.250	11.300	11.200	11.250	11.250	120,000
2025-07-01	11.450	11.600	11.150	11.200	11.200	961,001
2025-06-30	11.150	11.650	10.800	11.650	11.650	847,062
2025-06-27	11.200	11.250	11.100	11.100	11.100	181,001
2025-06-26	11.300	11.300	11.150	11.150	11.150	163,002
2025-06-25	11.100	11.300	11.000	11.100	11.100	181,100
2025-06-24	10.800	11.300	10.800	11.200	11.200	318,020
2025-06-23	10.900	10.900	10.600	10.800	10.800	253,170
2025-06-20	10.950	11.150	10.700	11.050	11.050	435,050
2025-06-19	11.250	11.250	10.800	10.950	10.950	536,037
2025-06-18	11.350	11.350	11.200	11.250	11.250	229,248
2025-06-17	11.350	11.600	11.200	11.250	11.250	207,000
2025-06-16	11.300	11.350	11.100	11.300	11.300	237,390
2025-06-13	11.500	11.500	11.150	11.300	11.300	530,147
2025-06-12	11.800	11.850	11.600	11.650	11.650	249,346
2025-06-11	11.700	11.800	11.550	11.800	11.800	245,101
2025-06-10	11.250	11.800	11.250	11.750	11.750	397,001
2025-06-09	11.600	11.600	11.150	11.300	11.300	481,000
2025-06-06	11.700	11.700	11.350	11.500	11.500	333,070
2025-06-05	11.600	11.850	11.550	11.650	11.650	193,001
2025-06-04	11.650	11.750	11.450	11.650	11.650	306,009
2025-06-03	11.400	11.600	11.350	11.450	11.450	298,762
2025-06-02	12.000	12.000	11.250	11.350	11.350	453,044
2025-05-29	12.100	12.100	11.950	12.050	12.050	149,211
2025-05-28	12.000	12.100	11.950	12.000	12.000	203,200
2025-05-27	12.100	12.200	11.850	11.900	11.900	170,001
2025-05-26	12.000	12.150	11.850	12.000	12.000	224,001
2025-05-23	12.100	12.200	11.950	12.000	12.000	286,000
2025-05-22	12.000	12.100	11.850	12.000	12.000	198,183
2025-05-21	12.100	12.150	12.000	12.100	12.100	278,148
2025-05-20	12.250	12.300	11.850	11.950	11.950	504,000
2025-05-19	12.250	12.350	12.050	12.150	12.150	388,001
2025-05-16	12.550	12.550	12.250	12.250	12.250	401,014
2025-05-15	12.400	12.500	12.150	12.450	12.450	641,089
2025-05-14	12.450	12.700	12.350	12.350	12.350	852,101
2025-05-13	12.450	12.800	12.150	12.400	12.400	853,511
2025-05-12	11.900	12.450	11.900	12.150	12.150	699,006
2025-05-09	11.800	12.000	11.700	11.900	11.900	430,001
2025-05-08	11.750	11.900	11.750	11.800	11.800	272,001
2025-05-07	11.650	11.750	11.500	11.650	11.650	320,262

← NewerPage 6 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.