Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	17.000	18.750	16.350	18.750	18.750	29,185,565
2024-10-30	18.200	18.250	16.350	17.050	17.050	14,610,919
2024-10-29	20.250	20.400	17.500	17.600	17.600	36,515,797
2024-10-28	18.950	19.250	18.300	19.250	19.250	13,264,991
2024-10-25	16.200	17.500	16.000	17.500	17.500	15,012,201
2024-10-24	14.950	16.500	14.750	15.950	15.950	24,043,113
2024-10-23	14.050	15.300	14.000	15.000	15.000	12,468,951
2024-10-22	14.200	14.300	13.850	13.950	13.950	767,251
2024-10-21	13.900	14.100	13.850	14.050	14.050	566,667
2024-10-18	14.050	14.300	13.850	13.900	13.900	888,821
2024-10-17	13.900	14.300	13.900	14.050	14.050	690,949
2024-10-16	13.300	14.200	13.300	13.900	13.900	1,722,334
2024-10-15	13.750	13.850	13.450	13.450	13.450	555,602
2024-10-14	13.100	13.500	12.850	13.450	13.450	383,487
2024-10-11	13.050	13.150	12.850	12.900	12.900	335,965
2024-10-09	13.450	13.650	12.850	12.850	12.850	559,337
2024-10-08	13.800	13.950	13.400	13.400	13.400	714,616
2024-10-07	13.450	14.000	13.450	13.800	13.800	900,362
2024-10-04	13.100	13.350	13.100	13.350	13.350	257,241
2024-10-01	13.300	13.300	13.000	13.200	13.200	246,341
2024-09-30	13.300	13.400	13.100	13.300	13.300	249,068
2024-09-27	13.400	13.400	13.200	13.250	13.250	153,801
2024-09-26	13.250	13.500	13.200	13.250	13.250	490,653
2024-09-25	13.250	13.350	13.000	13.150	13.150	360,556
2024-09-24	13.200	13.400	13.100	13.100	13.100	313,802
2024-09-23	13.850	13.850	12.950	13.200	13.200	1,073,870
2024-09-20	14.000	14.000	13.450	13.600	13.600	1,055,441
2024-09-19	14.200	14.200	13.600	13.850	13.850	1,236,783
2024-09-18	14.150	14.750	13.950	14.050	14.050	2,325,260
2024-09-16	14.100	14.500	13.750	14.000	14.000	4,496,913
2024-09-13	12.400	13.550	12.400	13.550	13.550	1,595,991
2024-09-12	12.400	12.600	12.350	12.350	12.350	249,025
2024-09-11	12.200	12.350	12.200	12.300	12.300	137,234
2024-09-10	12.600	12.900	12.200	12.200	12.200	275,129
2024-09-09	12.000	12.600	12.000	12.600	12.600	337,549
2024-09-06	12.200	12.500	12.150	12.250	12.250	177,409
2024-09-05	12.400	12.700	12.200	12.200	12.200	569,719
2024-09-04	12.400	12.650	12.000	12.250	12.250	565,446
2024-09-03	13.200	13.400	12.900	12.900	12.900	341,401
2024-09-02	13.050	13.250	12.650	13.050	13.050	1,114,738
2024-08-30	12.900	13.300	12.800	13.050	13.050	327,695
2024-08-29	13.200	13.200	12.750	12.900	12.900	822,170
2024-08-28	12.550	13.650	12.500	13.100	13.100	938,504
2024-08-27	12.450	12.550	12.400	12.550	12.550	182,136
2024-08-26	12.400	12.900	12.350	12.450	12.450	335,806
2024-08-23	12.200	12.350	12.100	12.350	12.350	105,216
2024-08-22	12.200	12.350	12.150	12.200	12.200	313,495
2024-08-21	12.050	12.200	12.000	12.100	12.100	326,157
2024-08-20	12.150	12.300	12.150	12.150	12.150	131,130
2024-08-19	12.150	12.250	11.950	12.100	12.100	967,030
2024-08-16	11.900	12.450	11.850	12.200	12.200	502,465
2024-08-15	11.800	11.950	11.750	11.850	11.850	220,030
2024-08-14	11.800	12.000	11.700	11.750	11.750	357,343
2024-08-13	11.950	11.950	11.650	11.750	11.750	178,179
2024-08-12	11.600	12.100	11.600	11.750	11.750	306,816
2024-08-09	11.450	11.650	11.400	11.450	11.450	255,065
2024-08-08	11.550	11.550	11.300	11.400	11.400	221,371
2024-08-07	11.400	11.800	11.300	11.600	11.600	417,176
2024-08-06	11.800	11.950	10.700	11.200	11.200	808,313
2024-08-05	12.800	12.800	11.700	11.700	11.700	823,424

← NewerPage 9 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.