Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	53.000	53.000	51.800	52.000	49.812	305,518
2022-05-19	51.500	52.900	51.000	52.800	50.578	259,060
2022-05-18	51.800	52.200	50.400	51.800	49.621	1,033,917
2022-05-17	51.500	51.600	50.500	51.000	48.854	892,100
2022-05-16	52.300	52.500	50.100	51.100	48.950	666,969
2022-05-13	51.300	52.000	51.100	51.800	49.621	241,230
2022-05-12	51.900	52.100	50.000	50.900	48.758	959,397
2022-05-11	54.000	54.000	51.500	51.700	49.525	865,456
2022-05-10	54.400	54.500	52.500	53.900	51.632	987,900
2022-05-09	57.200	57.300	54.800	54.800	52.494	691,563
2022-05-06	57.200	57.500	55.300	57.500	55.081	635,121
2022-05-05	58.500	58.700	57.400	58.200	55.751	387,297
2022-05-04	59.000	59.200	56.600	57.800	55.368	675,256
2022-05-03	59.000	59.200	58.200	58.500	56.039	258,118
2022-04-29	58.800	59.600	58.300	59.000	56.518	453,443
2022-04-28	57.500	58.500	57.200	58.000	55.560	324,916
2022-04-27	56.000	57.200	55.300	57.000	54.602	722,214
2022-04-26	57.500	58.400	57.100	57.500	55.081	739,268
2022-04-25	59.200	59.500	56.400	58.000	55.560	1,142,258
2022-04-22	60.800	61.300	60.100	60.600	58.050	775,115
2022-04-21	61.200	61.700	60.600	61.500	58.912	1,079,260
2022-04-20	59.800	61.400	59.300	60.900	58.338	2,130,404
2022-04-19	60.000	60.400	59.100	59.900	57.380	1,749,151
2022-04-18	61.600	63.000	59.100	59.100	56.613	4,987,390
2022-04-15	59.800	60.600	58.600	60.000	57.475	2,704,739
2022-04-14	57.900	60.200	57.700	59.600	57.092	2,684,375
2022-04-13	56.200	57.200	56.200	56.700	54.314	393,208
2022-04-12	56.300	56.600	55.600	56.200	53.835	233,909
2022-04-11	55.900	56.400	55.500	56.300	53.931	186,068
2022-04-08	55.900	56.300	55.200	55.800	53.452	237,920
2022-04-07	57.200	57.200	55.100	55.800	53.452	367,365
2022-04-06	56.100	56.700	55.900	56.700	54.314	154,063
2022-04-01	55.500	56.900	55.200	56.500	54.123	658,557
2022-03-31	55.600	55.800	55.200	55.400	53.069	241,040
2022-03-30	54.500	55.500	54.500	55.300	52.973	274,084
2022-03-29	55.400	55.400	54.800	54.800	52.494	132,558
2022-03-28	55.300	55.400	54.900	55.100	52.782	204,201
2022-03-25	55.800	55.900	55.300	55.600	53.261	197,474
2022-03-24	56.000	56.100	55.400	55.600	53.261	405,253
2022-03-23	54.600	55.700	54.600	55.400	53.069	619,226
2022-03-22	54.100	54.300	53.600	54.200	51.920	94,087
2022-03-21	55.200	56.500	53.600	53.600	51.345	601,432
2022-03-18	54.800	55.200	54.000	54.800	52.494	445,457
2022-03-17	54.500	54.600	54.000	54.100	51.824	171,474
2022-03-16	54.200	54.200	53.300	54.000	51.728	210,790
2022-03-15	54.000	54.000	53.000	53.600	51.345	179,932
2022-03-14	54.400	54.400	53.500	54.000	51.728	98,099
2022-03-11	53.900	54.200	53.300	54.200	51.920	62,426
2022-03-10	53.500	54.600	53.500	54.300	52.015	258,766
2022-03-09	52.600	53.500	52.400	53.300	51.057	147,707
2022-03-08	51.800	53.100	51.700	52.700	50.483	245,580
2022-03-07	53.500	53.500	51.700	52.800	50.578	265,786
2022-03-04	53.800	53.800	53.100	53.600	51.345	110,260
2022-03-03	53.900	53.900	53.100	53.500	51.249	69,389
2022-03-02	53.400	53.400	52.600	53.200	50.962	102,186
2022-03-01	52.300	53.100	52.300	52.800	50.578	136,464
2022-02-25	52.500	53.000	51.900	52.500	50.291	171,491
2022-02-24	53.000	53.100	52.100	52.800	50.578	197,638
2022-02-23	53.000	53.600	52.500	53.600	51.345	70,091
2022-02-22	53.700	53.700	52.700	53.500	51.249	146,831

← NewerPage 19 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.