Lanner Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 91.500 | 91.600 | 84.400 | 84.500 | 84.500 | 1,582,000 |
| 2024-08-02 | 94.500 | 95.000 | 93.700 | 93.700 | 93.700 | 406,000 |
| 2024-08-01 | 94.900 | 96.500 | 94.300 | 96.300 | 96.300 | 430,000 |
| 2024-07-31 | 92.600 | 94.200 | 92.600 | 93.800 | 93.800 | 242,000 |
| 2024-07-30 | 91.900 | 93.400 | 91.300 | 93.300 | 93.300 | 539,000 |
| 2024-07-29 | 95.500 | 95.600 | 92.100 | 92.100 | 92.100 | 928,000 |
| 2024-07-26 | 95.100 | 95.500 | 93.200 | 95.000 | 95.000 | 466,000 |
| 2024-07-25 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2024-07-24 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2024-07-23 | 97.100 | 97.500 | 96.400 | 96.500 | 96.500 | 383,000 |
| 2024-07-22 | 100.50 | 100.50 | 96.200 | 96.200 | 96.200 | 1,028,000 |
| 2024-07-19 | 99.700 | 101.50 | 98.300 | 99.300 | 99.300 | 921,000 |
| 2024-07-18 | 98.800 | 100.50 | 98.000 | 98.900 | 98.900 | 639,000 |
| 2024-07-17 | 100.50 | 101.00 | 99.500 | 99.500 | 99.500 | 632,000 |
| 2024-07-16 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 489,000 |
| 2024-07-15 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | 814,000 |
| 2024-07-12 | 101.50 | 102.50 | 99.700 | 102.00 | 102.00 | 1,105,000 |
| 2024-07-11 | 99.900 | 102.50 | 99.000 | 101.50 | 101.50 | 2,290,000 |
| 2024-07-10 | 97.100 | 98.700 | 97.000 | 98.300 | 98.300 | 539,000 |
| 2024-07-09 | 97.200 | 97.800 | 95.700 | 96.700 | 96.700 | 627,000 |
| 2024-07-08 | 98.700 | 98.800 | 97.100 | 97.200 | 97.200 | 577,000 |
| 2024-07-05 | 98.600 | 99.400 | 98.000 | 98.700 | 98.700 | 743,000 |
| 2024-07-04 | 97.500 | 99.000 | 97.500 | 98.500 | 98.500 | 648,000 |
| 2024-07-03 | 97.200 | 97.700 | 96.900 | 97.200 | 97.200 | 366,000 |
| 2024-07-02 | 96.500 | 97.300 | 96.200 | 96.500 | 96.500 | 337,000 |
| 2024-07-01 | 95.600 | 96.700 | 95.000 | 96.300 | 96.300 | 447,000 |
| 2024-06-28 | 94.800 | 96.100 | 94.800 | 95.300 | 95.300 | 315,000 |
| 2024-06-27 | 94.900 | 95.800 | 94.700 | 94.800 | 94.800 | 353,000 |
| 2024-06-26 | 95.500 | 96.100 | 95.200 | 95.200 | 95.200 | 490,000 |
| 2024-06-25 | 96.100 | 96.400 | 94.900 | 95.500 | 95.500 | 600,000 |
| 2024-06-24 | 97.500 | 97.700 | 96.500 | 96.700 | 96.700 | 559,000 |
| 2024-06-21 | 97.500 | 98.800 | 97.200 | 97.900 | 97.900 | 586,000 |
| 2024-06-20 | 98.900 | 98.900 | 97.700 | 97.900 | 97.900 | 688,000 |
| 2024-06-19 | 98.400 | 99.700 | 98.000 | 98.300 | 98.300 | 857,000 |
| 2024-06-18 | 99.000 | 99.400 | 98.100 | 98.100 | 98.100 | 483,000 |
| 2024-06-17 | 97.500 | 98.900 | 97.200 | 98.900 | 98.900 | 755,000 |
| 2024-06-14 | 98.700 | 98.700 | 97.100 | 97.500 | 97.500 | 709,000 |
| 2024-06-13 | 95.900 | 98.500 | 95.400 | 98.000 | 98.000 | 1,161,000 |
| 2024-06-12 | 95.500 | 96.200 | 94.500 | 95.500 | 95.500 | 638,000 |
| 2024-06-11 | 97.100 | 97.900 | 95.000 | 95.000 | 95.000 | 1,411,000 |
| 2024-06-07 | 96.800 | 98.600 | 96.100 | 97.900 | 97.900 | 1,018,000 |
| 2024-06-06 | 98.600 | 99.000 | 96.200 | 96.200 | 96.200 | 1,337,000 |
| 2024-06-05 | 100.50 | 101.00 | 96.900 | 97.300 | 97.300 | 3,319,000 |
| 2024-06-04 | 108.00 | 109.50 | 98.500 | 100.00 | 100.00 | 14,050,000 |
| 2024-06-03 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,759,000 |
| 2024-05-31 | 94.900 | 94.900 | 93.600 | 93.600 | 93.600 | 281,000 |
| 2024-05-30 | 95.000 | 95.200 | 94.100 | 94.100 | 94.100 | 358,000 |
| 2024-05-29 | 97.000 | 97.000 | 95.100 | 95.400 | 95.400 | 735,000 |
| 2024-05-28 | 94.500 | 96.900 | 94.500 | 96.500 | 96.500 | 949,000 |
| 2024-05-27 | 94.000 | 94.300 | 93.500 | 94.000 | 94.000 | 525,000 |
| 2024-05-24 | 93.000 | 94.300 | 93.000 | 93.800 | 93.800 | 280,000 |
| 2024-05-23 | 94.200 | 95.600 | 93.300 | 94.300 | 94.300 | 633,000 |
| 2024-05-22 | 93.000 | 94.100 | 93.000 | 93.600 | 93.600 | 456,000 |
| 2024-05-21 | 92.000 | 92.900 | 92.000 | 92.800 | 92.800 | 217,000 |
| 2024-05-20 | 92.200 | 93.300 | 91.600 | 92.000 | 92.000 | 357,000 |
| 2024-05-17 | 91.900 | 93.700 | 91.700 | 92.200 | 92.200 | 435,000 |
| 2024-05-16 | 92.900 | 93.300 | 91.400 | 92.300 | 92.300 | 496,000 |
| 2024-05-15 | 92.500 | 93.200 | 91.700 | 91.900 | 91.900 | 549,000 |
| 2024-05-14 | 91.300 | 93.200 | 91.100 | 92.500 | 92.500 | 593,000 |
| 2024-05-13 | 90.200 | 90.900 | 87.200 | 90.800 | 90.800 | 1,763,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 3.8000 TWD |
| 2025-09-02 | 4.0000 TWD |
| 2024-08-29 | 4.2500 TWD |
| 2023-09-07 | 4.2400 TWD |
| 2022-08-29 | 3.0000 TWD |
| 2021-08-25 | 3.3283 TWD |
| 2020-08-17 | 2.8010 TWD |
| 2019-08-05 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.