Lien Chang Electronic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11.900	12.150	11.900	12.000	11.387	141,242
2022-02-15	11.600	11.950	11.600	11.800	11.197	160,109
2022-02-14	12.000	12.000	11.650	11.650	11.055	304,061
2022-02-11	12.150	12.250	12.150	12.250	11.624	92,005
2022-02-10	12.300	12.350	12.200	12.300	11.672	129,021
2022-02-09	12.350	12.450	12.200	12.350	11.719	310,057
2022-02-08	11.900	12.300	11.900	12.200	11.577	273,024
2022-02-07	11.700	12.150	11.550	12.000	11.387	313,498
2022-01-26	11.450	11.800	11.400	11.600	11.008	364,149
2022-01-25	11.900	12.000	11.600	11.600	11.008	267,354
2022-01-24	12.000	12.000	11.650	11.950	11.340	201,306
2022-01-21	12.150	12.250	12.050	12.200	11.577	358,249
2022-01-20	12.150	12.350	12.150	12.200	11.577	325,147
2022-01-19	12.100	12.200	12.000	12.150	11.530	204,015
2022-01-18	12.400	12.500	12.300	12.300	11.672	138,647
2022-01-17	12.000	12.400	12.000	12.400	11.767	287,096
2022-01-14	12.350	12.350	11.900	12.000	11.387	634,326
2022-01-13	12.600	12.650	12.450	12.450	11.814	281,764
2022-01-12	12.700	12.850	12.450	12.450	11.814	449,489
2022-01-11	13.100	13.200	12.600	12.650	12.004	818,377
2022-01-10	13.150	13.400	13.050	13.200	12.526	311,808
2022-01-07	13.700	13.800	13.300	13.350	12.668	782,687
2022-01-06	13.900	14.000	13.700	13.750	13.048	595,021
2022-01-05	14.050	14.100	13.850	13.900	13.190	976,258
2022-01-04	14.200	14.400	14.000	14.200	13.475	1,356,621
2022-01-03	13.950	14.850	13.600	14.250	13.522	21,966,184
2021-12-30	14.250	14.250	13.800	13.850	13.143	678,869
2021-12-29	13.800	14.300	13.750	14.000	13.285	4,156,353
2021-12-28	13.700	13.800	13.550	13.800	13.095	960,673
2021-12-27	13.800	14.000	13.600	13.650	12.953	1,619,013
2021-12-24	14.050	14.100	13.750	13.850	13.143	1,719,433
2021-12-23	14.000	14.650	13.800	14.150	13.427	13,439,058
2021-12-22	13.300	14.450	13.150	14.100	13.380	30,604,918
2021-12-21	13.500	14.150	13.300	13.300	12.621	19,203,583
2021-12-20	12.850	13.400	12.600	13.400	12.716	1,444,772
2021-12-17	12.900	13.200	12.800	12.850	12.194	465,326
2021-12-16	13.150	13.150	12.950	12.950	12.289	464,240
2021-12-15	12.800	13.150	12.750	13.050	12.384	863,305
2021-12-14	13.200	13.200	12.800	12.800	12.146	581,206
2021-12-13	13.100	13.500	13.000	13.050	12.384	1,942,680
2021-12-10	13.150	13.350	12.950	13.050	12.384	880,793
2021-12-09	13.550	13.700	13.200	13.250	12.573	1,261,328
2021-12-08	13.350	14.100	13.150	13.550	12.858	13,090,368
2021-12-07	13.100	13.350	12.900	13.350	12.668	3,165,084
2021-12-06	13.000	13.150	12.800	12.850	12.194	913,989
2021-12-03	12.900	13.400	12.800	13.050	12.384	7,312,198
2021-12-02	12.550	13.150	12.500	12.900	12.241	3,125,323
2021-12-01	12.300	12.800	12.300	12.550	11.909	532,287
2021-11-30	12.400	12.550	12.250	12.500	11.862	580,128
2021-11-29	12.250	12.400	11.900	12.300	11.672	610,340
2021-11-26	12.900	13.000	12.450	12.500	11.862	886,605
2021-11-25	12.650	13.500	12.600	12.950	12.289	2,742,922
2021-11-24	12.500	12.700	12.450	12.600	11.957	802,112
2021-11-23	12.250	13.350	12.150	12.700	12.051	4,752,731
2021-11-22	12.200	12.350	12.150	12.250	11.624	178,013
2021-11-19	12.300	12.350	12.050	12.250	11.624	475,966
2021-11-18	12.350	12.450	12.300	12.300	11.672	371,792
2021-11-17	12.200	12.450	12.150	12.350	11.719	757,090
2021-11-16	12.400	12.450	12.050	12.200	11.577	618,015
2021-11-15	12.400	12.600	12.200	12.300	11.672	1,024,463

← NewerPage 20 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.