Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10.900	10.950	10.750	10.900	10.343	173,322
2022-05-16	10.700	11.050	10.700	10.850	10.296	170,010
2022-05-13	10.800	11.100	10.800	10.800	10.248	180,258
2022-05-12	11.150	11.150	10.750	10.800	10.248	87,122
2022-05-11	11.200	11.250	11.100	11.200	10.628	104,005
2022-05-10	10.700	11.200	10.650	11.200	10.628	106,055
2022-05-09	11.150	11.150	10.850	10.850	10.296	202,219
2022-05-06	11.200	11.200	11.050	11.150	10.581	196,175
2022-05-05	11.550	11.550	11.400	11.450	10.865	78,015
2022-05-04	11.400	11.450	11.350	11.350	10.770	48,013
2022-05-03	11.350	11.500	11.300	11.400	10.818	85,013
2022-04-29	11.700	11.700	11.400	11.450	10.865	74,350
2022-04-28	11.400	11.500	11.300	11.400	10.818	130,128
2022-04-27	11.300	11.650	11.150	11.400	10.818	211,636
2022-04-26	11.700	11.800	11.650	11.700	11.102	97,134
2022-04-25	12.050	12.050	11.650	11.700	11.102	217,148
2022-04-22	11.850	12.200	11.700	12.000	11.387	406,535
2022-04-21	11.900	11.950	11.800	11.850	11.245	191,819
2022-04-20	12.100	12.100	11.850	11.900	11.292	129,507
2022-04-19	11.950	11.950	11.800	11.800	11.197	58,444
2022-04-18	11.700	11.850	11.550	11.650	11.055	206,978
2022-04-15	11.800	11.850	11.700	11.800	11.197	93,224
2022-04-14	12.100	12.100	11.800	11.800	11.197	140,445
2022-04-13	11.700	12.100	11.650	11.900	11.292	443,880
2022-04-12	11.750	11.750	11.550	11.550	10.960	305,283
2022-04-11	11.800	12.200	11.700	11.750	11.150	310,562
2022-04-08	11.900	11.900	11.800	11.900	11.292	142,070
2022-04-07	11.900	12.050	11.700	11.700	11.102	256,826
2022-04-06	12.000	12.100	11.900	12.000	11.387	150,577
2022-04-01	12.050	12.100	11.950	12.000	11.387	258,026
2022-03-31	12.450	12.450	12.100	12.150	11.530	470,444
2022-03-30	12.100	12.800	11.900	12.300	11.672	1,086,770
2022-03-29	11.900	12.100	11.850	11.900	11.292	151,080
2022-03-28	12.100	12.100	11.750	11.950	11.340	481,275
2022-03-25	12.250	12.250	12.000	12.050	11.435	619,006
2022-03-24	12.000	12.300	12.000	12.050	11.435	2,599,771
2022-03-23	11.500	12.450	11.500	12.450	11.814	2,450,655
2022-03-22	11.300	11.350	11.150	11.350	10.770	232,018
2022-03-21	11.350	11.350	11.200	11.250	10.675	142,306
2022-03-18	11.100	11.250	11.050	11.200	10.628	97,027
2022-03-17	11.100	11.200	11.050	11.150	10.581	166,213
2022-03-16	10.950	11.000	10.850	10.900	10.343	134,021
2022-03-15	11.050	11.050	10.850	10.850	10.296	282,970
2022-03-14	11.300	11.300	11.100	11.150	10.581	117,742
2022-03-11	11.400	11.400	11.100	11.200	10.628	96,017
2022-03-10	11.350	11.400	11.300	11.350	10.770	113,060
2022-03-09	11.100	11.250	11.100	11.200	10.628	124,142
2022-03-08	11.000	11.450	10.950	10.950	10.391	325,060
2022-03-07	11.750	11.750	11.250	11.350	10.770	251,148
2022-03-04	11.800	11.850	11.750	11.750	11.150	102,897
2022-03-03	12.000	12.050	11.800	11.800	11.197	151,035
2022-03-02	11.850	12.000	11.700	11.950	11.340	142,652
2022-03-01	11.800	11.900	11.800	11.850	11.245	213,267
2022-02-25	11.700	11.850	11.600	11.800	11.197	145,008
2022-02-24	12.100	12.100	11.600	11.650	11.055	232,118
2022-02-23	11.800	12.250	11.800	12.100	11.482	249,021
2022-02-22	11.850	11.950	11.600	11.650	11.055	190,215
2022-02-21	11.900	12.000	11.850	11.950	11.340	170,299
2022-02-18	11.700	12.000	11.700	11.900	11.292	172,763
2022-02-17	12.000	12.050	11.800	11.850	11.245	183,265

← NewerPage 19 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.