Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	105.00	105.00	101.50	103.00	103.00	6,096,000
2023-02-13	102.50	109.00	102.00	106.00	106.00	10,217,000
2023-02-10	105.50	106.50	100.50	102.50	102.50	7,756,000
2023-02-09	101.00	109.00	99.700	105.00	105.00	13,533,000
2023-02-08	99.500	102.50	97.800	101.00	101.00	9,417,000
2023-02-07	95.100	100.50	94.400	99.500	99.500	6,530,000
2023-02-06	99.500	100.50	95.100	95.200	95.200	8,762,000
2023-02-03	94.400	103.00	93.400	101.00	101.00	12,076,000
2023-02-02	93.400	94.900	93.000	94.100	94.100	3,154,000
2023-02-01	92.100	93.600	91.900	93.000	93.000	2,677,000
2023-01-31	94.000	94.500	90.000	91.800	91.800	5,814,000
2023-01-30	97.400	97.500	93.300	94.000	94.000	4,850,000
2023-01-17	94.500	96.700	93.600	95.500	95.500	3,547,000
2023-01-16	94.900	96.400	91.000	95.000	95.000	8,755,000
2023-01-13	101.00	101.50	94.300	94.600	94.600	12,675,000
2023-01-12	100.50	104.00	100.00	102.00	102.00	20,930,000
2023-01-11	99.000	99.400	95.300	99.400	99.400	10,222,000
2023-01-10	90.500	91.300	89.700	90.400	90.400	2,316,000
2023-01-09	89.300	90.500	88.800	90.000	90.000	2,727,000
2023-01-06	93.200	93.800	88.100	88.600	88.600	5,742,000
2023-01-05	92.300	95.800	92.000	92.600	92.600	4,746,000
2023-01-04	94.100	95.300	91.100	91.100	91.100	2,545,000
2023-01-03	92.100	94.300	92.100	93.800	93.800	2,138,000
2022-12-30	93.000	95.400	92.000	92.000	92.000	2,416,000
2022-12-29	90.500	92.200	90.200	92.000	92.000	1,712,000
2022-12-28	94.000	95.300	91.000	91.000	91.000	2,352,000
2022-12-27	91.600	95.600	91.400	94.700	94.700	3,612,000
2022-12-26	92.100	93.300	90.800	92.200	92.200	4,060,000
2022-12-23	97.200	98.300	91.300	91.800	91.800	8,472,000
2022-12-22	105.50	108.00	97.600	98.800	98.800	11,120,000
2022-12-21	101.00	105.00	101.00	102.50	102.50	4,436,000
2022-12-20	103.00	106.50	98.900	98.900	98.900	7,092,000
2022-12-19	99.400	103.50	99.400	103.00	103.00	2,243,000
2022-12-16	101.00	105.00	99.900	100.50	100.50	4,298,000
2022-12-15	101.00	105.50	100.50	103.50	103.50	4,419,000
2022-12-14	98.100	103.00	97.000	102.00	102.00	5,277,000
2022-12-13	99.100	100.50	97.000	97.000	97.000	5,346,000
2022-12-12	105.00	105.50	99.500	99.500	99.500	8,366,000
2022-12-09	107.50	109.00	102.00	108.00	108.00	7,464,000
2022-12-08	105.00	108.00	101.50	107.50	107.50	6,058,000
2022-12-07	108.00	111.50	100.00	104.00	104.00	9,062,000
2022-12-06	105.00	112.00	104.50	108.00	108.00	7,662,000
2022-12-05	105.00	108.00	102.00	105.50	105.50	6,898,000
2022-12-02	97.000	105.00	96.700	104.00	104.00	10,269,000
2022-12-01	97.200	99.400	94.200	96.600	96.600	11,190,000
2022-11-30	87.800	97.600	87.700	95.500	95.500	16,962,000
2022-11-29	88.300	92.300	86.600	88.800	88.800	10,051,000
2022-11-28	87.500	92.400	87.100	88.000	88.000	10,836,000
2022-11-25	87.300	88.500	86.400	87.100	87.100	3,321,000
2022-11-24	86.800	89.000	85.800	87.300	87.300	5,159,000
2022-11-23	87.800	89.000	85.500	87.900	87.900	7,849,000
2022-11-22	87.600	89.600	85.400	87.500	87.500	11,944,000
2022-11-21	83.700	89.800	81.500	87.900	87.900	17,985,000
2022-11-18	77.300	83.900	76.500	82.800	82.800	21,222,000
2022-11-17	71.500	77.800	71.500	76.300	76.300	10,422,000
2022-11-16	71.200	72.900	71.200	71.200	71.200	3,671,000
2022-11-15	71.100	72.100	70.600	71.000	71.000	2,696,000
2022-11-14	71.700	72.100	69.500	71.100	71.100	5,000,000
2022-11-11	71.200	71.600	69.200	70.900	70.900	5,490,000
2022-11-10	68.100	72.100	68.100	69.300	69.300	6,157,000

← NewerPage 16 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.