Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	95.500	95.700	94.000	94.200	94.200	514,000
2024-05-09	96.200	96.200	95.200	95.300	95.300	325,000
2024-05-08	95.500	96.200	95.000	96.000	96.000	529,000
2024-05-07	95.500	96.000	94.200	95.700	95.700	379,000
2024-05-06	96.400	97.100	95.100	95.200	95.200	470,000
2024-05-03	96.700	98.400	96.000	96.100	96.100	676,000
2024-05-02	95.400	95.800	94.300	95.700	95.700	286,000
2024-04-30	96.500	96.500	95.300	95.400	95.400	290,000
2024-04-29	94.100	96.000	94.100	96.000	96.000	455,000
2024-04-26	94.100	95.400	93.600	93.800	93.800	514,000
2024-04-25	94.000	95.500	93.500	93.800	93.800	543,000
2024-04-24	92.800	94.500	92.800	94.400	94.400	452,000
2024-04-23	92.300	93.400	90.900	92.000	92.000	635,000
2024-04-22	92.500	93.800	91.900	92.000	92.000	491,000
2024-04-19	95.000	95.000	90.400	92.500	92.500	1,023,000
2024-04-18	94.300	95.800	93.500	95.300	95.300	326,000
2024-04-17	93.000	95.300	92.600	94.300	94.300	641,000
2024-04-16	98.000	98.000	92.200	92.900	92.900	2,294,000
2024-04-15	99.100	99.500	98.200	98.200	98.200	811,000
2024-04-12	100.00	100.50	99.500	99.700	99.700	886,000
2024-04-11	101.50	101.50	99.500	99.800	99.800	1,102,000
2024-04-10	99.900	104.00	99.700	102.50	102.50	2,372,000
2024-04-09	99.500	99.900	98.000	98.000	98.000	1,524,000
2024-04-08	100.50	100.50	99.500	99.500	99.500	729,000
2024-04-03	100.00	100.50	99.500	99.800	99.800	664,000
2024-04-02	101.50	102.00	100.50	100.50	100.50	457,000
2024-04-01	101.00	101.50	100.00	101.50	101.50	593,000
2024-03-29	100.00	100.50	99.400	99.600	99.600	883,000
2024-03-28	101.50	102.50	100.00	100.00	100.00	780,000
2024-03-27	101.00	101.50	100.50	101.00	101.00	701,000
2024-03-26	104.00	104.00	100.50	101.00	101.00	1,033,000
2024-03-25	101.50	101.50	101.50	101.50	101.50	1,096,709
2024-03-22	102.50	103.00	100.50	101.50	101.50	837,000
2024-03-21	103.50	103.50	102.00	102.50	102.50	867,000
2024-03-20	102.00	102.00	102.00	102.00	102.00	722,062
2024-03-19	101.00	103.50	101.00	102.00	102.00	1,078,000
2024-03-18	101.00	101.00	101.00	101.00	101.00	601,975
2024-03-15	101.00	102.00	100.50	101.00	101.00	512,000
2024-03-14	100.50	102.00	99.600	101.00	101.00	601,000
2024-03-13	102.50	103.00	100.50	100.50	100.50	924,000
2024-03-12	99.900	102.50	99.900	102.00	102.00	996,000
2024-03-11	98.800	100.50	98.800	100.00	100.00	865,000
2024-03-08	100.00	100.50	97.600	98.800	98.800	2,361,000
2024-03-07	104.50	105.50	100.00	100.00	100.00	4,642,000
2024-03-06	108.00	109.00	104.00	104.00	104.00	5,627,000
2024-03-05	107.50	108.50	106.50	107.50	107.50	3,430,000
2024-03-04	106.50	108.50	106.00	107.50	107.50	2,618,000
2024-03-01	105.50	107.50	105.00	106.00	106.00	3,352,000
2024-02-29	105.00	105.50	103.50	105.00	105.00	1,096,000
2024-02-27	106.00	109.00	104.50	105.00	105.00	7,745,000
2024-02-26	105.50	107.00	104.50	105.50	105.50	2,031,000
2024-02-23	106.50	107.50	105.00	105.50	105.50	1,849,000
2024-02-22	106.00	107.00	105.00	106.00	106.00	1,830,000
2024-02-21	105.00	106.00	103.50	105.50	105.50	1,588,000
2024-02-20	103.00	106.50	102.50	105.00	105.00	2,001,000
2024-02-19	104.50	104.50	102.50	103.00	103.00	2,472,000
2024-02-16	103.00	104.50	102.50	104.50	104.50	2,801,000
2024-02-15	108.00	108.50	103.50	104.00	104.00	6,579,000
2024-02-05	117.00	117.00	113.00	114.50	114.50	1,412,000
2024-02-02	117.00	118.00	115.50	116.00	116.00	2,283,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.