Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	70.000	70.000	67.700	68.200	65.330	5,106,963
2022-08-12	73.500	73.500	69.600	70.200	67.246	8,348,913
2022-08-11	71.200	73.800	69.500	72.700	69.641	8,416,616
2022-08-10	71.300	73.000	69.700	70.300	67.342	4,997,064
2022-08-09	69.700	71.400	69.300	71.300	68.300	3,288,438
2022-08-08	70.500	71.000	67.500	70.100	67.151	4,319,192
2022-08-05	70.800	71.600	69.300	70.500	67.534	4,949,443
2022-08-04	69.900	70.600	67.800	70.400	67.438	3,596,057
2022-08-03	73.000	73.900	68.600	69.900	66.959	12,894,140
2022-08-02	70.300	72.900	68.600	72.000	68.971	11,593,270
2022-08-01	69.500	71.900	68.100	70.400	67.438	9,738,673
2022-07-29	67.100	68.700	66.100	68.300	65.426	5,312,806
2022-07-28	66.300	66.800	65.400	66.200	63.415	1,673,158
2022-07-27	64.300	66.300	63.200	66.300	63.510	2,797,029
2022-07-26	67.500	67.600	65.000	65.000	62.265	2,626,798
2022-07-25	67.100	67.600	66.400	67.400	64.564	1,727,674
2022-07-22	66.000	67.100	65.800	66.500	63.702	2,028,064
2022-07-21	66.300	66.300	64.800	65.800	63.031	1,932,059
2022-07-20	67.500	68.400	65.400	65.400	62.648	4,212,194
2022-07-19	67.400	67.800	66.100	66.700	63.894	1,972,610
2022-07-18	67.500	68.100	65.700	67.100	64.277	4,308,819
2022-07-15	68.200	68.300	65.200	67.100	64.277	6,700,422
2022-07-14	64.100	67.400	63.000	67.300	64.468	5,917,262
2022-07-13	65.400	66.500	63.900	64.000	61.307	5,159,630
2022-07-12	64.000	64.400	61.300	63.500	60.828	2,920,396
2022-07-11	63.000	65.100	62.200	64.200	61.499	2,876,198
2022-07-08	63.200	64.600	62.900	63.600	60.924	4,582,790
2022-07-07	61.900	63.400	60.300	63.200	60.541	3,708,817
2022-07-06	64.200	64.900	59.200	60.200	57.667	5,869,298
2022-07-05	62.800	65.300	60.900	65.300	62.552	7,328,346
2022-07-04	61.300	63.600	59.600	61.400	58.817	4,906,478
2022-07-01	67.900	68.800	62.100	62.100	59.487	10,968,100
2022-06-30	70.500	70.900	66.100	69.000	66.097	12,052,410
2022-06-29	66.300	71.500	65.400	69.600	66.672	26,465,609
2022-06-28	63.200	67.000	62.700	66.500	63.702	11,574,460
2022-06-27	60.400	64.000	58.900	63.200	60.541	7,634,103
2022-06-24	60.400	61.200	58.500	59.600	57.092	3,315,102
2022-06-23	57.500	58.800	56.100	57.900	55.464	1,572,435
2022-06-22	60.300	60.400	56.600	56.700	54.314	1,566,054
2022-06-21	57.700	59.400	57.000	59.100	56.613	1,341,704
2022-06-20	61.400	61.900	56.600	56.800	54.410	3,411,156
2022-06-17	60.000	60.900	58.600	60.200	57.667	2,077,034
2022-06-16	64.900	64.900	60.900	60.900	58.338	2,484,326
2022-06-15	66.000	66.000	63.400	64.000	61.307	4,223,277
2022-06-14	65.000	65.600	61.400	65.000	62.265	6,488,268
2022-06-13	63.600	67.300	63.000	65.600	62.840	18,895,609
2022-06-10	59.800	63.600	58.600	63.600	60.924	9,360,294
2022-06-09	58.800	59.300	57.700	57.900	55.464	1,117,925
2022-06-08	56.800	56.900	56.200	56.500	54.123	315,763
2022-06-07	55.900	56.600	55.800	56.200	53.835	377,032
2022-06-06	55.400	56.300	55.200	55.800	53.452	304,533
2022-06-02	55.100	55.800	54.700	55.200	52.877	327,507
2022-06-01	55.600	56.300	55.100	55.400	53.069	595,267
2022-05-31	52.600	57.400	52.200	56.400	54.027	1,793,706
2022-05-30	52.100	52.600	51.800	52.500	50.291	261,901
2022-05-27	52.400	52.400	51.800	51.800	49.621	161,572
2022-05-26	52.100	52.300	51.600	51.900	49.716	110,446
2022-05-25	51.600	51.800	51.100	51.800	49.621	141,463
2022-05-24	52.400	52.500	50.800	51.700	49.525	308,305
2022-05-23	52.800	52.800	51.800	52.200	50.004	132,254

← NewerPage 18 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.