Lanner Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	108.00	108.50	103.50	104.00	104.00	6,579,000
2024-02-05	117.00	117.00	113.00	114.50	114.50	1,412,000
2024-02-02	117.00	118.00	115.50	116.00	116.00	2,283,000
2024-02-01	115.00	116.50	114.50	116.50	116.50	1,403,000
2024-01-31	113.50	115.50	113.50	115.00	115.00	924,000
2024-01-30	116.00	116.00	113.50	113.50	113.50	1,219,000
2024-01-29	113.50	116.50	112.50	115.50	115.50	1,835,000
2024-01-26	114.50	116.50	113.00	113.50	113.50	2,199,000
2024-01-25	118.00	121.00	113.50	113.50	113.50	8,091,000
2024-01-24	117.00	119.50	115.50	115.50	115.50	3,144,000
2024-01-23	117.00	118.00	115.50	117.50	117.50	2,019,000
2024-01-22	115.00	117.00	114.00	117.00	117.00	2,509,000
2024-01-19	114.50	115.00	112.50	114.00	114.00	1,402,000
2024-01-18	116.50	117.50	112.00	112.50	112.50	3,463,000
2024-01-17	116.50	119.00	115.00	117.00	117.00	4,521,000
2024-01-16	117.50	118.50	115.50	116.00	116.00	4,022,000
2024-01-15	112.00	117.50	111.50	117.50	117.50	3,806,837
2024-01-12	115.00	115.00	111.50	111.50	111.50	1,895,000
2024-01-11	112.00	116.00	110.50	113.50	113.50	5,001,000
2024-01-10	108.00	110.50	107.50	108.50	108.50	1,124,000
2024-01-09	111.00	111.50	108.00	108.00	108.00	1,016,000
2024-01-08	112.00	113.00	109.50	109.50	109.50	924,000
2024-01-05	109.50	112.00	109.00	111.00	111.00	1,067,000
2024-01-04	110.50	111.00	108.50	109.00	109.00	897,000
2024-01-03	109.00	111.00	108.00	110.50	110.50	865,000
2024-01-02	112.50	112.50	109.00	110.50	110.50	1,249,000
2023-12-29	112.50	113.50	110.50	112.50	112.50	1,078,000
2023-12-28	114.00	114.00	112.00	112.00	112.00	834,000
2023-12-27	115.00	115.00	112.50	113.00	113.00	1,109,000
2023-12-26	114.00	116.00	113.50	114.00	114.00	1,829,000
2023-12-25	114.00	116.00	112.50	113.50	113.50	2,516,000
2023-12-22	112.50	114.00	110.50	113.00	113.00	1,383,000
2023-12-21	112.50	115.00	111.50	111.50	111.50	2,158,000
2023-12-20	110.00	116.00	110.00	115.50	115.50	3,937,000
2023-12-19	110.50	111.00	107.50	110.50	110.50	1,681,000
2023-12-18	111.00	111.50	109.00	109.50	109.50	1,438,000
2023-12-15	114.50	115.50	109.00	109.50	109.50	4,314,000
2023-12-14	115.00	115.50	113.50	113.50	113.50	1,458,000
2023-12-13	114.00	115.00	113.00	113.50	113.50	1,279,000
2023-12-12	115.50	117.50	113.50	113.50	113.50	2,787,000
2023-12-11	118.00	118.00	113.50	113.50	113.50	2,256,000
2023-12-08	114.50	117.50	113.50	117.00	117.00	3,801,000
2023-12-07	116.00	117.00	112.00	112.50	112.50	3,258,000
2023-12-06	118.00	119.00	116.00	116.00	116.00	4,429,000
2023-12-05	116.50	118.50	114.50	115.00	115.00	5,169,000
2023-12-04	123.00	124.00	116.00	117.00	117.00	8,105,000
2023-12-01	115.00	122.50	113.50	122.50	122.50	6,735,000
2023-11-30	117.00	118.00	115.00	115.00	115.00	3,323,000
2023-11-29	116.00	119.50	113.50	115.50	115.50	6,289,000
2023-11-28	108.00	117.00	108.00	115.50	115.50	9,751,000
2023-11-27	108.50	109.50	104.00	107.00	107.00	11,237,000
2023-11-24	114.00	118.50	113.50	115.50	115.50	12,256,000
2023-11-23	109.50	116.00	109.50	113.00	113.00	13,010,000
2023-11-22	99.900	108.50	99.900	108.50	108.50	7,590,000
2023-11-21	98.400	99.200	98.000	99.000	99.000	1,078,000
2023-11-20	97.400	98.800	96.600	98.000	98.000	889,000
2023-11-17	97.900	98.000	96.800	97.200	97.200	1,254,000
2023-11-16	94.300	99.000	94.300	97.900	97.900	3,395,000
2023-11-15	92.800	94.500	92.500	94.300	94.300	1,197,000
2023-11-14	92.600	93.300	90.800	91.800	91.800	1,726,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	3.8000 TWD
2025-09-02	4.0000 TWD
2024-08-29	4.2500 TWD
2023-09-07	4.2400 TWD
2022-08-29	3.0000 TWD
2021-08-25	3.3283 TWD
2020-08-17	2.8010 TWD
2019-08-05	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.