Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	10.050	10.100	10.000	10.050	9.964	64,584
2023-02-08	9.970	10.100	9.950	10.000	9.914	194,522
2023-02-07	10.050	10.100	9.950	9.950	9.865	113,732
2023-02-06	10.050	10.100	10.000	10.100	10.013	84,189
2023-02-03	10.100	10.150	10.000	10.100	10.013	149,463
2023-02-02	9.990	10.150	9.970	10.050	9.964	260,056
2023-02-01	9.810	9.950	9.810	9.920	9.835	65,044
2023-01-31	9.760	9.810	9.710	9.810	9.726	85,217
2023-01-30	10.000	10.000	9.680	9.800	9.716	267,460
2023-01-17	9.710	9.880	9.710	9.860	9.775	65,500
2023-01-16	9.850	9.850	9.700	9.780	9.696	326,774
2023-01-13	9.950	9.950	9.830	9.830	9.746	148,379
2023-01-12	9.930	9.950	9.900	9.940	9.855	129,194
2023-01-11	9.960	10.050	9.910	9.920	9.835	210,032
2023-01-10	10.100	10.100	9.980	9.980	9.894	106,015
2023-01-09	10.000	10.200	9.990	10.000	9.914	1,369,680
2023-01-06	9.970	9.970	9.900	9.930	9.845	23,632
2023-01-05	9.990	10.000	9.890	9.940	9.855	201,254
2023-01-04	9.890	9.990	9.860	9.890	9.805	35,628
2023-01-03	9.910	10.000	9.850	9.900	9.815	146,005
2022-12-30	10.050	10.100	9.910	9.910	9.825	126,013
2022-12-29	9.950	9.990	9.870	9.950	9.865	57,096
2022-12-28	10.050	10.100	9.960	9.970	9.884	175,712
2022-12-27	10.150	10.150	10.050	10.100	10.013	78,962
2022-12-26	10.200	10.200	10.150	10.200	10.112	15,175
2022-12-23	10.150	10.250	10.100	10.250	10.162	71,353
2022-12-22	10.100	10.250	10.050	10.250	10.162	97,383
2022-12-21	10.100	10.150	10.050	10.100	10.013	126,063
2022-12-20	10.100	10.100	9.980	10.100	10.013	175,140
2022-12-19	10.100	10.100	10.050	10.100	10.013	112,007
2022-12-16	10.100	10.150	10.050	10.150	10.063	139,457
2022-12-15	10.200	10.300	10.150	10.200	10.112	101,532
2022-12-14	10.250	10.300	10.200	10.200	10.112	67,023
2022-12-13	10.200	10.250	10.050	10.250	10.162	131,284
2022-12-12	10.200	10.200	10.100	10.200	10.112	110,154
2022-12-09	10.200	10.300	10.150	10.250	10.162	144,475
2022-12-08	10.150	10.200	10.100	10.150	10.063	66,021
2022-12-07	10.250	10.300	10.100	10.150	10.063	124,134
2022-12-06	10.500	10.550	10.150	10.250	10.162	389,070
2022-12-05	10.450	10.600	10.450	10.550	10.459	118,973
2022-12-02	10.350	10.500	10.350	10.450	10.360	143,219
2022-12-01	10.500	10.550	10.350	10.400	10.311	448,096
2022-11-30	10.400	10.450	10.350	10.450	10.360	101,206
2022-11-29	10.300	10.400	10.200	10.350	10.261	159,008
2022-11-28	10.200	10.350	10.200	10.300	10.212	71,136
2022-11-25	10.350	10.400	10.250	10.250	10.162	79,801
2022-11-24	10.400	10.400	10.300	10.300	10.212	100,024
2022-11-23	10.250	10.350	10.250	10.300	10.212	81,200
2022-11-22	10.250	10.400	10.250	10.250	10.162	83,485
2022-11-21	10.300	10.350	10.250	10.250	10.162	77,005
2022-11-18	10.400	10.400	10.300	10.300	10.212	71,502
2022-11-17	10.300	10.400	10.250	10.300	10.212	125,028
2022-11-16	10.700	10.700	10.300	10.300	10.212	169,029
2022-11-15	10.500	10.550	10.450	10.500	10.410	191,025
2022-11-14	10.500	10.550	10.400	10.450	10.360	98,005
2022-11-11	10.500	10.750	10.300	10.400	10.311	291,021
2022-11-10	10.350	10.450	10.250	10.300	10.212	65,206
2022-11-09	10.400	10.450	10.400	10.400	10.311	47,010
2022-11-08	10.550	10.550	10.350	10.350	10.261	124,008
2022-11-07	10.500	10.500	10.400	10.400	10.311	90,025

← NewerPage 16 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.