Lien Chang Electronic Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 14.250 | 14.650 | 14.200 | 14.500 | 14.500 | 618,197 |
| 2025-02-04 | 14.300 | 14.550 | 14.050 | 14.200 | 14.200 | 502,069 |
| 2025-02-03 | 14.000 | 14.400 | 13.650 | 14.300 | 14.300 | 739,837 |
| 2025-01-22 | 14.300 | 14.300 | 14.000 | 14.200 | 14.200 | 541,621 |
| 2025-01-21 | 14.100 | 14.350 | 13.950 | 14.250 | 14.250 | 610,336 |
| 2025-01-20 | 14.300 | 14.300 | 13.900 | 14.100 | 14.100 | 1,039,044 |
| 2025-01-17 | 14.600 | 14.650 | 14.200 | 14.250 | 14.250 | 638,282 |
| 2025-01-16 | 14.800 | 14.950 | 14.350 | 14.600 | 14.600 | 950,276 |
| 2025-01-15 | 14.700 | 14.950 | 14.550 | 14.550 | 14.550 | 761,557 |
| 2025-01-14 | 14.200 | 14.700 | 14.100 | 14.700 | 14.700 | 802,129 |
| 2025-01-13 | 14.250 | 14.400 | 13.800 | 14.300 | 14.300 | 1,291,207 |
| 2025-01-10 | 14.550 | 14.900 | 14.200 | 14.300 | 14.300 | 801,153 |
| 2025-01-09 | 14.500 | 14.900 | 14.300 | 14.550 | 14.550 | 1,489,911 |
| 2025-01-08 | 14.150 | 14.700 | 14.050 | 14.500 | 14.500 | 1,101,926 |
| 2025-01-07 | 14.850 | 15.150 | 14.300 | 14.300 | 14.300 | 1,694,590 |
| 2025-01-06 | 15.100 | 15.900 | 14.550 | 14.650 | 14.650 | 6,588,889 |
| 2025-01-03 | 15.150 | 15.650 | 14.800 | 14.800 | 14.800 | 6,554,013 |
| 2025-01-02 | 13.850 | 15.250 | 13.700 | 15.250 | 15.250 | 4,458,790 |
| 2024-12-31 | 13.650 | 13.900 | 13.400 | 13.900 | 13.900 | 646,563 |
| 2024-12-30 | 13.950 | 14.050 | 13.650 | 13.650 | 13.650 | 773,099 |
| 2024-12-27 | 14.100 | 14.100 | 13.700 | 13.950 | 13.950 | 811,036 |
| 2024-12-26 | 14.350 | 14.450 | 14.000 | 14.000 | 14.000 | 981,822 |
| 2024-12-25 | 13.950 | 14.450 | 13.900 | 14.150 | 14.150 | 2,073,872 |
| 2024-12-24 | 13.850 | 14.400 | 13.800 | 13.800 | 13.800 | 1,783,508 |
| 2024-12-23 | 13.650 | 14.000 | 13.600 | 13.650 | 13.650 | 979,466 |
| 2024-12-20 | 14.200 | 14.300 | 13.500 | 13.550 | 13.550 | 1,248,333 |
| 2024-12-19 | 14.000 | 14.150 | 13.650 | 14.000 | 14.000 | 1,237,344 |
| 2024-12-18 | 13.900 | 14.200 | 13.550 | 14.150 | 14.150 | 1,570,400 |
| 2024-12-17 | 14.200 | 14.400 | 13.850 | 13.900 | 13.900 | 1,287,220 |
| 2024-12-16 | 13.950 | 14.500 | 13.850 | 14.100 | 14.100 | 3,045,628 |
| 2024-12-13 | 14.450 | 14.450 | 13.800 | 13.800 | 13.800 | 1,855,688 |
| 2024-12-12 | 14.600 | 15.050 | 14.400 | 14.550 | 14.550 | 1,478,914 |
| 2024-12-11 | 14.650 | 14.750 | 14.300 | 14.500 | 14.500 | 1,795,542 |
| 2024-12-10 | 15.050 | 15.550 | 14.750 | 14.750 | 14.750 | 2,081,337 |
| 2024-12-09 | 15.300 | 15.550 | 14.950 | 14.950 | 14.950 | 2,227,811 |
| 2024-12-06 | 14.950 | 15.850 | 14.850 | 15.600 | 15.600 | 6,516,289 |
| 2024-12-05 | 15.550 | 15.600 | 14.850 | 14.850 | 14.850 | 2,828,221 |
| 2024-12-04 | 15.950 | 16.000 | 15.500 | 15.600 | 15.600 | 1,627,459 |
| 2024-12-03 | 15.900 | 16.300 | 15.650 | 15.800 | 15.800 | 1,972,551 |
| 2024-12-02 | 16.100 | 16.250 | 15.700 | 15.900 | 15.900 | 2,070,275 |
| 2024-11-29 | 15.500 | 16.400 | 15.100 | 15.950 | 15.950 | 4,179,654 |
| 2024-11-28 | 15.900 | 16.250 | 15.400 | 15.400 | 15.400 | 2,400,409 |
| 2024-11-27 | 16.250 | 16.300 | 15.700 | 15.700 | 15.700 | 1,974,648 |
| 2024-11-26 | 16.500 | 16.600 | 15.900 | 16.100 | 16.100 | 3,939,650 |
| 2024-11-25 | 16.650 | 17.000 | 16.400 | 16.500 | 16.500 | 3,332,759 |
| 2024-11-22 | 17.150 | 17.400 | 16.400 | 16.450 | 16.450 | 6,176,535 |
| 2024-11-21 | 17.400 | 17.950 | 17.050 | 17.150 | 17.150 | 7,042,562 |
| 2024-11-20 | 17.500 | 17.600 | 16.950 | 17.450 | 17.450 | 8,422,030 |
| 2024-11-19 | 17.800 | 18.200 | 16.750 | 17.300 | 17.300 | 21,844,663 |
| 2024-11-18 | 15.800 | 17.300 | 15.650 | 17.300 | 17.300 | 7,659,036 |
| 2024-11-15 | 16.100 | 16.550 | 15.650 | 15.750 | 15.750 | 4,326,648 |
| 2024-11-14 | 17.100 | 17.350 | 15.850 | 15.850 | 15.850 | 7,480,161 |
| 2024-11-13 | 17.250 | 17.750 | 17.100 | 17.200 | 17.200 | 4,079,187 |
| 2024-11-12 | 17.300 | 17.700 | 17.000 | 17.300 | 17.300 | 6,423,621 |
| 2024-11-11 | 18.350 | 18.400 | 17.200 | 17.300 | 17.300 | 8,320,047 |
| 2024-11-08 | 19.350 | 19.900 | 18.150 | 18.300 | 18.300 | 11,846,143 |
| 2024-11-07 | 19.900 | 20.100 | 18.850 | 19.000 | 19.000 | 10,899,630 |
| 2024-11-06 | 20.800 | 21.250 | 19.500 | 19.750 | 19.750 | 52,685,563 |
| 2024-11-05 | 18.200 | 20.100 | 18.150 | 20.100 | 20.100 | 29,398,811 |
| 2024-11-04 | 18.950 | 19.700 | 17.800 | 18.300 | 18.300 | 36,618,598 |
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.