Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.600	11.850	11.600	11.600	11.600	290,114
2025-05-05	12.200	12.250	11.550	11.600	11.600	866,036
2025-05-02	11.800	12.100	11.800	11.950	11.950	792,272
2025-04-30	12.250	12.250	11.600	11.600	11.600	1,243,303
2025-04-29	11.650	12.100	11.600	12.000	12.000	943,001
2025-04-28	11.100	11.800	11.100	11.600	11.600	1,819,549
2025-04-25	10.950	11.100	10.950	11.050	11.050	604,481
2025-04-24	10.950	10.950	10.650	10.750	10.750	494,123
2025-04-23	10.700	10.900	10.600	10.750	10.750	623,539
2025-04-22	10.300	10.650	10.200	10.300	10.300	678,183
2025-04-21	11.000	11.000	10.500	10.500	10.500	767,646
2025-04-18	11.050	11.150	10.900	10.950	10.950	660,666
2025-04-17	11.050	11.350	10.700	11.050	11.050	1,196,691
2025-04-16	11.700	11.700	11.100	11.200	11.200	1,323,146
2025-04-15	11.250	11.800	11.250	11.700	11.700	1,922,204
2025-04-14	11.200	11.600	10.900	11.000	11.000	1,504,865
2025-04-11	10.900	11.050	10.650	10.950	10.950	3,462,842
2025-04-10	11.800	12.000	11.400	11.800	11.800	3,052,206
2025-04-09	11.550	11.600	10.950	10.950	10.950	1,518,255
2025-04-08	12.150	12.400	12.150	12.150	12.150	1,048,042
2025-04-07	13.450	13.450	13.450	13.450	13.450	123,580
2025-04-02	14.450	14.900	14.150	14.900	14.900	1,479,602
2025-04-01	14.800	15.300	14.600	14.600	14.600	1,831,585
2025-03-31	15.050	15.700	14.250	14.550	14.550	4,535,661
2025-03-28	15.650	16.500	15.150	15.300	15.300	6,756,302
2025-03-27	17.000	17.150	15.600	15.700	15.700	16,901,792
2025-03-26	15.200	16.300	15.200	16.300	16.300	3,323,590
2025-03-25	15.050	15.200	14.700	14.850	14.850	761,573
2025-03-24	15.100	15.300	14.750	15.000	15.000	1,305,239
2025-03-21	14.650	15.150	14.650	14.950	14.950	1,135,075
2025-03-20	14.550	15.000	14.550	14.600	14.600	1,313,200
2025-03-19	14.500	14.600	14.350	14.500	14.500	395,752
2025-03-18	14.400	14.600	14.300	14.500	14.500	480,668
2025-03-17	14.500	14.700	14.300	14.350	14.350	343,162
2025-03-14	14.300	14.550	14.000	14.500	14.500	696,879
2025-03-13	14.750	14.900	13.950	14.350	14.350	1,747,487
2025-03-12	14.100	15.150	13.900	14.600	14.600	2,592,495
2025-03-11	13.950	14.100	13.250	14.000	14.000	855,681
2025-03-10	13.900	14.100	13.800	13.850	13.850	426,436
2025-03-07	14.000	14.100	13.800	13.850	13.850	478,429
2025-03-06	14.250	14.350	14.000	14.000	14.000	507,731
2025-03-05	14.400	14.400	14.150	14.300	14.300	309,278
2025-03-04	14.200	14.350	13.850	14.300	14.300	503,382
2025-03-03	14.100	14.300	13.950	14.200	14.200	620,760
2025-02-27	14.750	14.950	14.150	14.150	14.150	1,522,356
2025-02-26	14.850	14.950	14.650	14.700	14.700	1,397,206
2025-02-25	14.850	15.000	14.700	14.850	14.850	618,347
2025-02-24	15.100	15.350	14.900	14.900	14.900	693,158
2025-02-21	14.750	15.200	14.600	15.000	15.000	1,039,471
2025-02-20	14.950	15.000	14.700	14.700	14.700	541,641
2025-02-19	14.750	14.900	14.650	14.800	14.800	884,289
2025-02-18	14.800	14.900	14.500	14.650	14.650	688,449
2025-02-17	14.850	14.900	14.650	14.700	14.700	547,835
2025-02-14	14.800	15.050	14.500	14.850	14.850	842,811
2025-02-13	14.500	14.950	14.300	14.700	14.700	878,857
2025-02-12	14.650	14.950	14.400	14.400	14.400	961,697
2025-02-11	14.200	14.650	14.100	14.600	14.600	879,886
2025-02-10	14.400	14.400	14.050	14.100	14.100	692,343
2025-02-07	14.750	14.800	14.400	14.400	14.400	702,899
2025-02-06	14.500	14.850	14.500	14.800	14.800	530,619

← NewerPage 7 of 21 · 1,216 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.