Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	54.300	54.300	53.700	53.900	51.632	73,891
2022-02-18	54.000	54.700	53.500	54.200	51.920	189,355
2022-02-17	53.300	55.000	53.300	54.500	52.207	302,319
2022-02-16	53.100	53.400	52.900	53.200	50.962	103,416
2022-02-15	52.500	53.000	52.400	53.000	50.770	95,047
2022-02-14	53.700	53.700	52.000	53.000	50.770	317,889
2022-02-11	53.700	54.300	53.700	53.800	51.536	192,211
2022-02-10	54.700	55.200	54.100	54.500	52.207	209,860
2022-02-09	54.600	54.600	54.100	54.500	52.207	160,572
2022-02-08	53.800	54.400	53.700	54.200	51.920	167,664
2022-02-07	53.600	54.000	52.500	53.600	51.345	241,544
2022-01-26	52.500	52.700	52.100	52.700	50.483	126,958
2022-01-25	52.900	52.900	52.100	52.800	50.578	117,500
2022-01-24	53.500	53.500	51.600	53.200	50.962	237,142
2022-01-21	53.300	53.600	52.600	53.600	51.345	187,839
2022-01-20	53.800	54.000	53.100	53.900	51.632	197,599
2022-01-19	53.900	54.000	53.000	53.400	51.153	258,355
2022-01-18	54.600	55.000	54.100	54.100	51.824	172,227
2022-01-17	54.100	54.400	53.800	54.400	52.111	129,468
2022-01-14	54.100	54.100	53.000	53.900	51.632	291,530
2022-01-13	54.500	54.500	54.100	54.100	51.824	136,128
2022-01-12	55.100	55.100	53.900	54.700	52.398	176,981
2022-01-11	54.900	55.000	53.800	54.800	52.494	212,531
2022-01-10	54.600	55.000	54.200	54.900	52.590	187,650
2022-01-07	56.600	56.800	54.500	54.600	52.303	484,605
2022-01-06	56.000	56.300	55.700	56.200	53.835	203,435
2022-01-05	56.100	56.900	56.100	56.300	53.931	294,603
2022-01-04	57.000	57.000	55.600	56.500	54.123	620,190
2022-01-03	56.200	57.700	56.100	57.000	54.602	1,123,575
2021-12-30	55.100	56.100	54.900	55.700	53.356	466,844
2021-12-29	54.400	55.100	54.100	55.100	52.782	342,237
2021-12-28	55.200	55.400	53.900	54.400	52.111	462,692
2021-12-27	55.600	56.400	55.000	55.100	52.782	466,587
2021-12-24	54.200	56.100	54.200	55.500	53.165	929,119
2021-12-23	54.000	54.400	53.800	54.200	51.920	186,662
2021-12-22	54.100	54.300	53.600	54.100	51.824	149,293
2021-12-21	53.000	54.400	53.000	53.900	51.632	329,945
2021-12-20	53.100	53.300	52.300	53.000	50.770	192,248
2021-12-17	53.400	53.500	52.600	52.700	50.483	320,773
2021-12-16	54.000	54.700	53.400	53.600	51.345	329,567
2021-12-15	53.400	53.800	53.000	53.700	51.441	246,856
2021-12-14	54.800	54.800	53.000	53.400	51.153	531,608
2021-12-13	52.200	54.500	52.200	54.200	51.920	768,071
2021-12-10	52.000	52.000	51.300	51.900	49.716	203,960
2021-12-09	51.200	52.400	51.200	52.000	49.812	254,787
2021-12-08	51.300	51.500	50.000	51.000	48.854	371,531
2021-12-07	52.500	52.800	50.800	51.100	48.950	385,157
2021-12-06	50.100	52.500	50.100	52.200	50.004	617,503
2021-12-03	50.400	50.600	49.800	49.800	47.705	136,416
2021-12-02	50.400	50.500	49.450	50.100	47.992	228,857
2021-12-01	50.700	50.700	49.950	50.000	47.896	132,458
2021-11-30	50.900	50.900	50.200	50.200	48.088	133,409
2021-11-29	49.500	50.500	49.200	50.500	48.375	188,335
2021-11-26	51.000	51.000	49.700	50.800	48.663	229,839
2021-11-25	50.900	50.900	50.500	50.800	48.663	135,957
2021-11-24	50.700	51.000	50.500	50.500	48.375	95,047
2021-11-23	51.400	51.400	50.800	50.900	48.758	85,433
2021-11-22	50.900	51.300	50.900	51.200	49.046	107,582
2021-11-19	51.000	51.000	50.500	50.800	48.663	113,364
2021-11-18	51.200	51.300	50.800	50.800	48.663	236,727

← NewerPage 20 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.