Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.350	10.750	10.350	10.600	10.509	254,061
2022-08-09	10.300	10.500	10.300	10.500	10.410	195,006
2022-08-08	10.150	10.400	10.100	10.300	10.212	98,014
2022-08-05	10.050	10.250	10.050	10.150	10.063	221,020
2022-08-04	10.100	10.150	9.950	10.000	9.914	73,202
2022-08-03	10.100	10.150	10.000	10.050	9.964	148,046
2022-08-02	10.150	10.250	10.100	10.150	10.063	152,114
2022-08-01	10.200	10.350	10.200	10.300	10.212	106,029
2022-07-29	10.250	10.300	10.200	10.250	10.162	120,107
2022-07-28	10.200	10.250	10.100	10.200	10.112	258,238
2022-07-27	10.450	10.550	10.350	10.500	9.964	159,471
2022-07-26	10.550	10.600	10.450	10.450	9.916	96,013
2022-07-25	10.350	10.600	10.350	10.550	10.011	312,040
2022-07-22	10.500	10.550	10.350	10.350	9.821	140,008
2022-07-21	10.350	10.500	10.350	10.500	9.964	152,105
2022-07-20	10.300	10.500	10.250	10.300	9.774	356,478
2022-07-19	10.250	10.300	10.250	10.250	9.727	106,014
2022-07-18	10.150	10.300	10.150	10.250	9.727	69,936
2022-07-15	10.100	10.250	10.100	10.100	9.584	55,018
2022-07-14	10.000	10.200	10.000	10.150	9.632	58,099
2022-07-13	10.100	10.150	10.000	10.150	9.632	52,022
2022-07-12	10.050	10.200	9.960	9.970	9.461	100,076
2022-07-11	10.200	10.200	10.150	10.150	9.632	13,285
2022-07-08	10.200	10.350	10.150	10.250	9.727	267,057
2022-07-07	10.100	10.200	9.950	10.150	9.632	173,018
2022-07-06	10.400	10.550	9.950	9.980	9.470	322,176
2022-07-05	10.500	10.800	10.300	10.400	9.869	370,029
2022-07-04	10.400	10.500	10.300	10.350	9.821	135,080
2022-07-01	10.350	10.500	9.810	10.500	9.964	257,021
2022-06-30	10.450	10.500	10.100	10.350	9.821	147,829
2022-06-29	10.650	10.650	10.450	10.450	9.916	77,020
2022-06-28	10.700	10.700	10.500	10.550	10.011	133,009
2022-06-27	10.350	10.850	10.350	10.750	10.201	306,247
2022-06-24	10.250	10.300	10.200	10.200	9.679	89,314
2022-06-23	10.100	10.450	9.650	10.000	9.489	435,447
2022-06-22	10.550	10.600	10.200	10.200	9.679	233,160
2022-06-21	10.500	10.750	10.250	10.600	10.059	155,244
2022-06-20	10.850	10.850	10.400	10.450	9.916	206,706
2022-06-17	10.950	10.950	10.750	10.800	10.248	122,016
2022-06-16	11.200	11.200	10.800	10.800	10.248	111,169
2022-06-15	11.300	11.300	11.050	11.050	10.486	338,447
2022-06-14	10.900	11.250	10.800	11.250	10.675	424,367
2022-06-13	11.150	11.150	10.900	10.950	10.391	192,616
2022-06-10	11.150	11.300	11.150	11.250	10.675	87,012
2022-06-09	11.250	11.350	11.200	11.200	10.628	110,008
2022-06-08	11.400	11.400	11.250	11.250	10.675	169,229
2022-06-07	11.150	11.300	11.150	11.200	10.628	60,005
2022-06-06	11.200	11.350	11.150	11.150	10.581	157,119
2022-06-02	11.200	11.400	11.200	11.200	10.628	91,012
2022-06-01	11.300	11.350	11.200	11.200	10.628	198,638
2022-05-31	11.150	11.350	11.150	11.200	10.628	147,005
2022-05-30	11.150	11.500	11.100	11.250	10.675	1,929,307
2022-05-27	11.000	11.150	11.000	11.050	10.486	226,071
2022-05-26	11.250	11.250	10.950	10.950	10.391	147,313
2022-05-25	11.000	11.200	11.000	11.150	10.581	229,262
2022-05-24	11.350	11.350	11.000	11.000	10.438	159,272
2022-05-23	11.050	11.250	11.000	11.200	10.628	204,039
2022-05-20	11.150	11.250	11.000	11.100	10.533	147,510
2022-05-19	10.800	11.100	10.800	11.050	10.486	165,159
2022-05-18	11.100	11.250	11.000	11.000	10.438	341,011

← NewerPage 18 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.