Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	94.300	94.900	93.700	94.400	94.400	521,000
2023-11-07	93.900	94.300	93.300	93.600	93.600	425,000
2023-11-06	90.800	94.700	90.800	94.200	94.200	1,664,000
2023-11-03	91.000	91.500	90.500	90.800	90.800	290,000
2023-11-02	90.700	92.000	90.500	90.500	90.500	495,000
2023-11-01	89.500	90.200	88.200	90.200	90.200	835,000
2023-10-31	90.700	91.900	89.000	89.000	89.000	778,000
2023-10-30	91.100	91.500	90.500	90.500	90.500	328,000
2023-10-27	90.100	91.300	89.600	91.300	91.300	537,000
2023-10-26	90.000	90.800	89.500	90.100	90.100	444,000
2023-10-25	90.800	91.800	90.500	90.500	90.500	411,000
2023-10-24	89.200	90.500	89.200	90.400	90.400	484,000
2023-10-23	90.400	91.800	89.900	90.000	90.000	370,000
2023-10-20	91.000	91.600	89.400	91.200	91.200	726,000
2023-10-19	90.700	92.200	90.000	91.500	91.500	470,000
2023-10-18	90.400	91.600	88.400	91.100	91.100	1,388,000
2023-10-17	92.300	92.300	90.400	90.400	90.400	711,000
2023-10-16	91.600	92.300	91.300	91.300	91.300	552,000
2023-10-13	91.500	94.200	91.200	92.000	92.000	892,000
2023-10-12	92.600	93.300	91.100	91.600	91.600	1,734,000
2023-10-11	96.800	97.500	94.200	94.500	94.500	758,000
2023-10-06	96.600	97.000	95.700	96.200	96.200	516,000
2023-10-05	93.600	97.300	93.600	96.400	96.400	1,374,000
2023-10-04	92.000	93.800	91.600	93.600	93.600	488,000
2023-10-03	94.300	94.600	92.300	92.300	92.300	734,000
2023-10-02	91.900	94.800	91.900	94.600	94.600	929,000
2023-09-28	90.900	92.500	90.900	91.600	91.600	600,000
2023-09-27	90.200	91.700	90.100	90.700	90.700	625,000
2023-09-26	92.600	92.600	90.800	90.800	90.800	1,299,000
2023-09-25	93.300	93.700	92.600	92.600	92.600	685,000
2023-09-22	92.500	93.400	91.400	93.300	93.300	633,000
2023-09-21	94.300	94.300	92.900	93.000	93.000	947,000
2023-09-20	97.400	97.400	94.400	94.600	94.600	1,116,000
2023-09-19	97.300	99.700	96.900	96.900	96.900	932,000
2023-09-18	96.800	98.700	96.100	97.500	97.500	716,000
2023-09-15	100.00	100.50	97.100	97.700	97.700	1,204,000
2023-09-14	94.300	101.00	93.800	100.00	100.00	2,090,000
2023-09-13	92.900	94.700	92.100	93.800	93.800	886,000
2023-09-12	95.600	96.700	92.200	92.900	92.900	1,752,000
2023-09-11	99.000	99.400	95.000	95.600	95.600	3,156,000
2023-09-08	103.00	103.00	101.50	102.00	102.00	637,000
2023-09-07	100.50	106.50	100.50	102.50	102.50	2,724,000
2023-09-06	103.77	104.25	102.83	103.30	99.302	2,127,420
2023-09-05	101.42	102.83	100.94	102.83	98.848	1,277,300
2023-09-04	101.42	101.89	100.47	101.42	97.488	862,840
2023-09-01	100.00	101.89	100.00	100.94	97.035	1,217,940
2023-08-31	104.50	106.00	103.00	106.00	106.00	832,000
2023-08-30	103.50	105.00	103.50	104.00	104.00	798,000
2023-08-29	103.00	104.00	100.50	103.50	103.50	1,186,000
2023-08-28	105.00	105.00	102.00	102.00	102.00	1,518,000
2023-08-25	104.00	105.50	103.00	104.50	104.50	729,000
2023-08-24	106.00	107.50	103.50	104.50	104.50	1,873,000
2023-08-23	105.00	106.50	105.00	105.50	105.50	500,000
2023-08-22	107.00	108.00	104.50	105.00	105.00	1,196,000
2023-08-21	105.50	107.00	105.00	106.00	106.00	818,000
2023-08-18	106.50	108.00	104.50	105.00	105.00	1,182,000
2023-08-17	103.50	107.50	103.00	107.00	107.00	1,292,000
2023-08-16	103.00	105.50	102.50	104.00	104.00	1,195,000
2023-08-15	102.00	105.00	102.00	105.00	105.00	1,664,000
2023-08-14	105.00	105.00	99.900	100.00	100.00	3,479,000

← NewerPage 13 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.