Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	91.200	91.300	89.600	90.700	90.700	273,000
2024-10-28	91.800	91.900	91.300	91.400	91.400	165,000
2024-10-25	91.900	92.600	91.500	91.800	91.800	150,000
2024-10-24	92.700	93.000	91.700	91.700	91.700	247,000
2024-10-23	92.700	93.900	92.700	92.700	92.700	387,000
2024-10-22	92.300	92.800	92.100	92.700	92.700	226,000
2024-10-21	92.000	92.500	91.200	92.300	92.300	262,000
2024-10-18	92.600	92.800	91.100	91.400	91.400	304,000
2024-10-17	92.800	92.800	91.900	92.400	92.400	183,000
2024-10-16	91.800	92.700	91.500	92.400	92.400	230,000
2024-10-15	91.500	94.200	91.500	91.800	91.800	743,000
2024-10-14	89.400	92.300	89.400	91.500	91.500	767,000
2024-10-11	87.700	88.200	87.500	87.800	87.800	204,000
2024-10-09	88.600	89.000	87.700	87.700	87.700	220,000
2024-10-08	88.600	89.000	87.800	88.300	88.300	202,000
2024-10-07	88.900	89.400	88.600	89.100	89.100	202,000
2024-10-04	89.600	89.800	88.300	88.600	88.600	239,000
2024-10-03	89.100	89.100	89.100	89.100	89.100	0
2024-10-02	89.100	89.100	89.100	89.100	89.100	0
2024-10-01	89.500	89.700	88.500	89.100	89.100	177,000
2024-09-30	90.400	90.500	89.100	89.100	89.100	285,000
2024-09-27	90.600	91.500	90.600	90.700	90.700	154,000
2024-09-26	91.100	91.800	90.400	90.400	90.400	224,000
2024-09-25	90.800	91.800	90.500	91.100	91.100	261,000
2024-09-24	91.000	91.200	90.200	90.400	90.400	157,000
2024-09-23	90.400	91.300	90.400	91.000	91.000	173,000
2024-09-20	91.000	91.400	90.200	90.500	90.500	210,000
2024-09-19	89.500	90.600	89.500	90.200	90.200	268,000
2024-09-18	90.700	91.500	89.500	89.500	89.500	406,000
2024-09-16	90.700	91.300	90.400	90.600	90.600	150,000
2024-09-13	90.500	90.700	90.000	90.000	90.000	131,000
2024-09-12	88.300	90.500	88.300	90.100	90.100	204,000
2024-09-11	87.400	88.700	87.400	87.400	87.400	341,000
2024-09-10	91.300	91.700	87.300	87.300	87.300	1,144,000
2024-09-09	91.000	92.600	91.000	92.400	92.400	250,000
2024-09-06	92.500	93.500	91.200	92.400	92.400	340,000
2024-09-05	93.600	94.200	91.200	92.000	92.000	349,000
2024-09-04	92.100	93.900	90.300	92.800	92.800	479,000
2024-09-03	95.700	95.700	94.300	94.300	94.300	356,000
2024-09-02	95.800	96.200	94.800	94.900	94.900	537,000
2024-08-30	95.600	95.900	94.400	95.500	95.500	435,000
2024-08-29	93.200	96.400	93.200	95.200	95.200	803,000
2024-08-28	97.800	98.500	97.300	97.900	93.650	854,000
2024-08-27	96.900	97.100	96.000	96.900	92.693	316,000
2024-08-26	97.700	98.200	96.800	96.900	92.693	370,000
2024-08-23	96.400	97.600	95.800	97.200	92.980	362,000
2024-08-22	98.400	98.800	97.200	97.200	97.200	294,000
2024-08-21	98.100	99.200	97.600	98.000	98.000	512,000
2024-08-20	98.000	99.000	98.000	98.000	98.000	567,000
2024-08-19	95.900	97.500	94.900	97.100	97.100	558,000
2024-08-16	95.600	96.600	94.500	94.900	94.900	752,000
2024-08-15	94.100	95.100	93.000	94.400	94.400	314,000
2024-08-14	94.800	95.300	93.000	94.100	94.100	506,000
2024-08-13	92.000	94.400	91.900	94.300	94.300	913,000
2024-08-12	89.000	90.500	88.900	89.700	89.700	236,000
2024-08-09	89.800	90.000	88.800	88.800	88.800	376,000
2024-08-08	88.700	88.800	86.400	87.700	87.700	285,000
2024-08-07	85.000	90.300	85.000	89.400	89.400	533,000
2024-08-06	86.000	86.400	78.000	84.800	84.800	1,222,000
2024-08-05	91.500	91.600	84.400	84.500	84.500	1,582,000

← NewerPage 9 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.