Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	69.900	70.000	67.800	68.800	68.800	5,422,000
2022-11-08	66.600	68.000	65.800	67.500	67.500	3,401,000
2022-11-07	67.700	67.900	65.900	66.400	66.400	3,084,000
2022-11-04	67.400	68.600	66.700	67.500	67.500	3,433,000
2022-11-03	66.200	67.900	65.800	67.500	67.500	2,645,000
2022-11-02	65.000	68.200	65.000	67.100	67.100	6,542,000
2022-11-01	64.400	65.000	63.300	64.900	64.900	2,963,000
2022-10-31	62.500	64.800	62.200	64.400	64.400	4,004,000
2022-10-28	61.200	62.300	61.100	61.500	61.500	1,393,000
2022-10-27	59.600	62.000	59.500	61.900	61.900	2,395,000
2022-10-26	59.900	60.100	57.600	59.400	59.400	2,196,000
2022-10-25	59.400	60.300	58.800	59.600	59.600	1,529,000
2022-10-24	61.500	62.100	59.100	59.400	59.400	2,708,000
2022-10-21	59.500	60.400	58.300	59.100	59.100	2,759,000
2022-10-20	61.600	61.900	57.000	59.100	59.100	5,324,000
2022-10-19	60.900	63.900	60.600	62.100	62.100	5,366,000
2022-10-18	59.900	61.700	59.600	59.900	59.900	3,145,000
2022-10-17	56.900	58.500	55.800	58.200	58.200	2,130,000
2022-10-14	56.400	58.300	56.200	57.600	57.600	1,863,000
2022-10-13	59.300	59.600	54.000	54.900	54.900	5,071,000
2022-10-12	58.500	61.300	57.800	59.700	59.700	2,142,000
2022-10-11	58.900	59.300	58.000	58.500	58.500	2,008,000
2022-10-07	60.700	62.200	60.600	60.800	60.800	1,417,000
2022-10-06	61.100	61.800	60.700	61.100	61.100	1,092,000
2022-10-05	64.000	64.200	60.600	60.800	60.800	3,573,000
2022-10-04	61.600	63.400	61.400	63.000	63.000	4,260,000
2022-10-03	57.600	60.000	56.800	59.600	59.600	2,829,000
2022-09-30	56.500	58.900	55.400	58.600	58.600	2,930,000
2022-09-29	58.300	59.200	57.500	57.600	57.600	1,592,000
2022-09-28	61.400	61.400	57.300	57.300	57.300	3,177,000
2022-09-27	62.200	62.400	60.000	62.100	62.100	2,372,000
2022-09-26	64.700	65.300	61.200	61.500	61.500	3,141,000
2022-09-23	70.200	71.000	65.500	65.600	65.600	5,063,000
2022-09-22	70.000	71.700	69.400	71.200	71.200	2,255,000
2022-09-21	71.400	71.600	70.000	70.800	70.800	2,091,000
2022-09-20	72.500	73.300	71.200	72.000	72.000	2,483,000
2022-09-19	75.600	75.700	71.700	71.700	71.700	3,043,000
2022-09-16	77.600	78.400	74.300	75.100	75.100	6,327,000
2022-09-15	79.800	81.500	77.500	78.300	78.300	16,548,000
2022-09-14	70.100	78.500	69.000	78.300	78.300	15,749,000
2022-09-13	66.800	71.700	66.700	71.400	71.400	6,307,000
2022-09-12	65.000	66.800	64.400	66.100	66.100	1,763,000
2022-09-08	63.500	63.800	62.800	63.200	63.200	1,217,000
2022-09-07	64.000	64.500	62.100	62.700	62.700	1,653,000
2022-09-06	67.400	67.800	63.900	64.200	64.200	2,125,000
2022-09-05	68.800	69.100	66.700	66.800	66.800	1,842,000
2022-09-02	68.500	69.400	68.000	68.600	68.600	1,464,000
2022-09-01	68.000	69.400	67.900	68.500	68.500	1,432,000
2022-08-31	68.600	69.200	67.800	69.000	69.000	1,733,000
2022-08-30	66.400	69.700	66.400	68.600	68.600	3,047,000
2022-08-29	66.600	67.600	65.900	66.700	66.700	2,107,000
2022-08-26	71.500	71.600	70.400	71.300	68.300	2,377,000
2022-08-25	68.800	71.800	68.800	70.700	67.725	3,320,385
2022-08-24	70.300	70.400	68.100	68.200	65.330	2,848,539
2022-08-23	69.800	70.000	68.400	69.700	66.767	2,753,600
2022-08-22	71.100	72.000	70.500	70.600	67.629	2,178,819
2022-08-19	71.800	72.500	71.100	71.700	68.683	2,263,117
2022-08-18	70.800	72.300	70.000	71.700	68.683	3,002,879
2022-08-17	69.700	71.900	69.600	71.300	68.300	3,800,637
2022-08-16	68.600	70.800	68.000	70.500	67.534	4,636,837

← NewerPage 17 of 21 · 1,222 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.