Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	11.050	11.100	10.800	10.850	10.850	174,166
2023-08-08	11.200	11.250	11.050	11.050	11.050	128,039
2023-08-07	11.200	11.200	11.050	11.150	11.150	129,023
2023-08-04	11.250	11.250	11.100	11.200	11.200	108,169
2023-08-02	11.350	11.450	11.000	11.250	11.250	621,002
2023-08-01	11.600	11.600	11.400	11.450	11.450	195,009
2023-07-31	11.550	11.650	11.500	11.500	11.500	289,708
2023-07-28	11.850	11.850	11.450	11.650	11.550	581,480
2023-07-27	11.850	11.850	11.700	11.850	11.748	196,233
2023-07-26	11.800	11.900	11.700	11.700	11.600	229,926
2023-07-25	11.700	11.850	11.700	11.800	11.699	140,756
2023-07-24	11.900	12.050	11.650	11.700	11.600	203,758
2023-07-21	11.700	11.950	11.500	11.900	11.798	228,788
2023-07-20	11.750	11.850	11.600	11.700	11.600	213,413
2023-07-19	11.650	12.000	11.650	11.750	11.649	603,946
2023-07-18	11.700	11.700	11.450	11.500	11.401	298,621
2023-07-17	11.400	11.700	11.350	11.600	11.500	225,234
2023-07-14	11.350	11.500	11.350	11.350	11.253	219,255
2023-07-13	11.550	11.550	11.200	11.300	11.203	444,865
2023-07-12	11.550	11.550	11.350	11.350	11.253	264,679
2023-07-11	11.550	11.650	11.500	11.550	11.451	115,293
2023-07-10	11.550	11.600	11.350	11.500	11.401	428,270
2023-07-07	12.000	12.000	11.500	11.500	11.401	707,625
2023-07-06	11.900	12.200	11.900	12.000	11.897	268,686
2023-07-05	12.150	12.150	11.900	11.950	11.847	312,975
2023-07-04	12.300	12.300	12.000	12.000	11.897	233,128
2023-07-03	12.050	12.250	11.950	12.200	12.095	415,708
2023-06-30	11.850	12.100	11.850	12.000	11.897	193,109
2023-06-29	12.050	12.150	11.850	11.850	11.748	284,115
2023-06-28	11.950	12.000	11.800	11.850	11.748	138,506
2023-06-27	12.300	12.300	11.850	11.850	11.748	825,640
2023-06-26	12.600	12.600	12.250	12.300	12.194	453,566
2023-06-21	12.700	12.800	12.600	12.600	12.492	498,310
2023-06-20	12.550	12.950	12.500	12.750	12.641	846,839
2023-06-19	12.300	12.850	12.250	12.550	12.442	923,898
2023-06-16	12.050	12.450	12.000	12.300	12.194	740,491
2023-06-15	11.950	12.150	11.950	12.000	11.897	419,480
2023-06-14	11.950	12.050	11.900	11.950	11.847	225,803
2023-06-13	12.000	12.050	11.800	11.950	11.847	404,695
2023-06-12	12.250	12.300	11.700	11.900	11.798	937,625
2023-06-09	12.400	12.400	11.900	12.200	12.095	902,214
2023-06-08	12.800	12.800	12.200	12.200	12.095	1,299,166
2023-06-07	12.650	13.150	12.250	12.650	12.541	2,743,370
2023-06-06	12.250	12.350	12.050	12.050	11.947	542,281
2023-06-05	12.050	12.400	12.000	12.200	12.095	1,123,824
2023-06-02	12.000	12.200	11.900	11.950	11.847	928,927
2023-06-01	12.100	12.400	12.000	12.000	11.897	1,018,343
2023-05-31	11.650	12.200	11.650	11.950	11.847	1,234,776
2023-05-30	12.000	12.000	11.600	11.650	11.550	790,904
2023-05-29	12.200	12.550	11.800	11.900	11.798	3,853,154
2023-05-26	10.900	11.900	10.900	11.900	11.798	3,327,081
2023-05-25	10.950	10.950	10.800	10.850	10.757	226,817
2023-05-24	10.850	11.000	10.800	10.900	10.806	185,468
2023-05-23	10.700	10.950	10.700	10.800	10.707	435,164
2023-05-22	10.550	10.800	10.550	10.700	10.608	380,159
2023-05-19	10.500	10.600	10.450	10.450	10.360	320,059
2023-05-18	10.650	10.900	10.500	10.500	10.410	842,060
2023-05-17	10.550	10.700	10.500	10.600	10.509	329,587
2023-05-16	10.800	10.800	10.550	10.550	10.459	549,592
2023-05-15	10.500	10.850	10.500	10.700	10.608	307,112

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.1000 TWD
2022-07-28	0.4500 TWD
2021-09-14	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.