Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.300	10.450	10.250	10.350	10.261	143,011
2022-11-03	10.400	10.550	10.300	10.350	10.261	112,776
2022-11-02	10.550	10.550	10.450	10.500	10.410	73,051
2022-11-01	10.550	10.600	10.500	10.550	10.459	89,083
2022-10-31	10.500	10.600	10.450	10.550	10.459	84,009
2022-10-28	10.250	10.500	10.250	10.500	10.410	130,429
2022-10-27	10.200	10.700	10.150	10.400	10.311	325,322
2022-10-26	10.100	10.300	10.050	10.100	10.013	266,005
2022-10-25	10.150	10.250	9.980	10.100	10.013	379,111
2022-10-24	10.150	10.200	10.000	10.000	9.914	145,020
2022-10-21	10.050	10.150	9.960	9.960	9.875	216,125
2022-10-20	10.050	10.250	9.960	10.100	10.013	157,006
2022-10-19	10.200	10.300	10.100	10.100	10.013	170,058
2022-10-18	10.200	10.200	10.050	10.150	10.063	139,103
2022-10-17	10.250	10.250	9.990	10.200	10.112	114,053
2022-10-14	10.100	10.350	10.100	10.250	10.162	238,276
2022-10-13	10.500	10.500	9.920	9.930	9.845	356,825
2022-10-12	10.250	10.450	10.200	10.450	10.360	70,014
2022-10-11	10.700	10.700	10.250	10.250	10.162	344,108
2022-10-07	10.950	11.100	10.750	10.800	10.707	194,005
2022-10-06	10.600	10.900	10.600	10.850	10.757	204,023
2022-10-05	10.550	10.700	10.450	10.550	10.459	125,007
2022-10-04	10.450	10.550	10.300	10.400	10.311	129,278
2022-10-03	10.100	10.400	10.100	10.300	10.212	118,182
2022-09-30	10.000	10.300	9.920	10.150	10.063	151,005
2022-09-29	10.050	10.500	10.050	10.050	9.964	385,106
2022-09-28	10.300	10.300	9.920	9.920	9.835	307,706
2022-09-27	10.200	10.400	10.150	10.400	10.311	92,278
2022-09-26	10.700	10.700	10.000	10.100	10.013	460,064
2022-09-23	11.000	11.100	10.700	10.750	10.658	97,105
2022-09-22	11.200	11.200	10.900	11.000	10.906	124,153
2022-09-21	11.100	11.200	11.100	11.200	11.104	36,022
2022-09-20	11.150	11.250	11.100	11.150	11.054	83,016
2022-09-19	11.300	11.300	11.150	11.200	11.104	100,006
2022-09-16	11.400	11.450	11.250	11.250	11.153	172,083
2022-09-15	11.500	11.650	11.450	11.550	11.451	149,067
2022-09-14	11.550	11.550	11.350	11.500	11.401	76,011
2022-09-13	11.600	11.750	11.450	11.650	11.550	239,048
2022-09-12	11.600	12.000	11.600	11.600	11.500	368,009
2022-09-08	11.550	11.750	11.550	11.600	11.500	152,541
2022-09-07	11.450	11.750	11.050	11.600	11.500	394,007
2022-09-06	11.900	11.900	11.450	11.450	11.352	291,253
2022-09-05	12.200	12.200	11.550	12.000	11.897	568,171
2022-09-02	11.850	12.200	11.850	12.150	12.046	870,172
2022-09-01	11.750	12.000	11.650	11.700	11.600	401,023
2022-08-31	11.550	11.950	11.550	11.800	11.699	508,480
2022-08-30	11.500	11.550	11.350	11.550	11.451	171,003
2022-08-29	11.450	11.450	11.300	11.300	11.203	235,058
2022-08-26	11.750	11.850	11.650	11.650	11.550	334,434
2022-08-25	11.450	11.850	11.400	11.600	11.500	751,180
2022-08-24	11.200	11.400	11.100	11.300	11.203	400,199
2022-08-23	11.200	11.250	11.050	11.100	11.005	284,009
2022-08-22	11.350	11.450	11.200	11.250	11.153	515,026
2022-08-19	11.400	11.450	11.250	11.350	11.253	383,321
2022-08-18	11.000	11.300	11.000	11.250	11.153	394,088
2022-08-17	11.200	11.300	11.100	11.100	11.005	512,039
2022-08-16	10.900	11.150	10.900	11.100	11.005	447,111
2022-08-15	10.950	10.950	10.750	10.800	10.707	270,258
2022-08-12	11.000	11.350	10.850	10.850	10.757	626,123
2022-08-11	10.900	11.400	10.750	10.850	10.757	615,901

← NewerPage 17 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.