Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	88.000	90.400	86.700	87.000	87.000	720,400
2025-04-29	86.900	89.400	86.200	88.300	88.300	705,165
2025-04-28	85.500	87.500	84.500	87.100	87.100	980,550
2025-04-25	85.100	85.800	83.600	84.500	84.500	850,163
2025-04-24	83.800	84.100	82.800	83.400	83.400	530,137
2025-04-23	83.100	84.000	82.900	83.400	83.400	601,229
2025-04-22	79.100	82.100	79.100	80.900	80.900	651,205
2025-04-21	83.300	83.900	80.000	80.000	80.000	619,305
2025-04-18	83.600	83.900	82.600	83.300	83.300	397,088
2025-04-17	83.000	83.500	81.700	83.200	83.200	676,202
2025-04-16	84.500	86.400	83.200	83.300	83.300	1,119,010
2025-04-15	81.300	85.800	81.300	85.200	85.200	1,040,106
2025-04-14	79.800	82.900	79.800	81.200	81.200	1,511,709
2025-04-11	76.000	78.600	72.100	78.600	78.600	1,506,158
2025-04-10	77.800	77.800	77.800	77.800	77.800	315,150
2025-04-09	72.500	74.800	70.800	70.800	70.800	2,939,496
2025-04-08	78.600	79.200	78.600	78.600	78.600	1,612,678
2025-04-07	87.300	87.300	87.300	87.300	87.300	64,167
2025-04-02	96.800	98.200	95.100	96.900	96.900	934,060
2025-04-01	95.900	97.300	95.800	96.900	96.900	684,410
2025-03-31	95.000	97.700	94.300	94.800	94.800	1,555,794
2025-03-28	101.50	101.50	97.900	99.500	99.500	1,810,195
2025-03-27	103.50	104.00	101.50	102.00	102.00	1,219,851
2025-03-26	104.50	107.00	104.50	105.00	105.00	2,963,220
2025-03-25	105.00	105.50	102.50	103.50	103.50	736,820
2025-03-24	108.50	108.50	103.50	103.50	103.50	1,155,645
2025-03-21	109.50	110.00	107.50	107.50	107.50	1,434,596
2025-03-20	104.50	109.50	104.50	109.00	109.00	3,062,713
2025-03-19	105.00	107.50	102.50	103.00	103.00	2,045,993
2025-03-18	104.50	106.00	104.00	104.50	104.50	1,028,407
2025-03-17	104.50	104.50	103.00	103.50	103.50	886,426
2025-03-14	101.00	104.00	99.500	103.00	103.00	1,655,450
2025-03-13	106.00	107.00	100.00	101.00	101.00	1,972,092
2025-03-12	105.00	106.00	104.00	104.50	104.50	1,267,850
2025-03-11	103.00	104.50	100.50	104.00	104.00	2,415,902
2025-03-10	108.50	109.00	105.50	106.50	106.50	1,571,428
2025-03-07	110.50	112.50	107.00	107.50	107.50	2,106,937
2025-03-06	114.50	116.00	111.50	111.50	111.50	2,154,737
2025-03-05	117.00	117.50	114.00	114.00	114.00	2,551,498
2025-03-04	110.00	118.00	109.50	116.00	116.00	4,238,338
2025-03-03	110.00	112.00	108.50	110.50	110.50	2,079,333
2025-02-27	116.50	118.00	111.50	112.50	112.50	4,092,690
2025-02-26	115.00	116.00	114.50	115.50	115.50	1,619,399
2025-02-25	116.50	117.00	113.00	114.00	114.00	3,407,523
2025-02-24	116.00	118.00	115.00	117.50	117.50	3,289,800
2025-02-21	119.00	119.00	116.00	117.00	117.00	4,015,216
2025-02-20	118.50	122.50	117.50	118.50	118.50	10,514,470
2025-02-19	117.50	123.50	116.50	117.50	117.50	17,229,488
2025-02-18	110.50	119.00	110.00	116.50	116.50	12,510,635
2025-02-17	112.00	112.00	108.00	109.00	109.00	3,164,285
2025-02-14	114.00	114.00	110.00	110.50	110.50	3,114,470
2025-02-13	113.00	115.00	111.50	112.50	112.50	4,226,718
2025-02-12	112.50	117.00	111.50	112.50	112.50	9,050,345
2025-02-11	112.00	115.00	108.50	111.50	111.50	7,990,804
2025-02-10	113.00	116.50	112.00	113.50	113.50	4,893,373
2025-02-07	111.50	117.50	111.00	114.50	114.50	13,454,707
2025-02-06	110.00	114.50	108.50	110.50	110.50	10,395,462
2025-02-05	108.00	113.50	107.00	111.00	111.00	19,936,932
2025-02-04	99.200	107.00	99.200	106.00	106.00	10,152,639
2025-02-03	94.500	98.300	94.000	97.400	97.400	1,312,453

← NewerPage 7 of 21 · 1,224 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.