Lien Chang Electronic Enterprise Co., Ltd - 2431.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.85	12.15	12.15	12.4	11.75	1.33M
August 15, 2025	11.95	11.75	11.75	12.1	11.6	1.56M
August 14, 2025	11.95	11.85	11.85	12.25	11.85	950,512
August 13, 2025	11.7	11.85	11.85	12.2	11.7	1.7M
August 12, 2025	11.7	11.6	11.6	11.9	11.55	876,416
August 11, 2025	11.75	11.7	11.7	12	11.65	792,803
August 08, 2025	12.2	11.75	11.75	12.3	11.75	1.23M
August 07, 2025	12.6	12.15	12.15	12.8	12.05	2.7M
August 06, 2025	12.05	12.5	12.5	12.55	11.8	3.57M
August 05, 2025	12.4	12.1	12.1	12.8	11.95	2.4M
August 04, 2025	11.8	11.95	11.95	12.05	11.5	2.04M
August 01, 2025	11.2	11.9	11.9	12.35	11.05	4.83M
July 31, 2025	11.45	11.5	11.5	12	11.4	7.19M
July 30, 2025	10.35	11.15	11.15	11.2	10.35	4.86M
July 29, 2025	10.55	10.2	10.2	10.7	10.15	687,685
July 28, 2025	10.6	10.5	10.5	10.65	10.4	182,408
July 25, 2025	10.55	10.5	10.5	10.65	10.45	296,509
July 24, 2025	10.7	10.55	10.55	10.7	10.5	210,765
July 23, 2025	10.55	10.65	10.65	10.75	10.55	160,271
July 22, 2025	10.75	10.5	10.5	10.75	10.5	302,309
July 21, 2025	10.75	10.7	10.7	10.9	10.65	199,324
July 18, 2025	10.85	10.75	10.75	11	10.75	372,468
July 17, 2025	10.7	10.7	10.7	10.85	10.7	190,741
July 16, 2025	10.65	10.7	10.7	10.75	10.6	131,713
July 15, 2025	10.6	10.6	10.6	10.75	10.55	136,762
July 14, 2025	10.65	10.55	10.55	10.8	10.5	249,011
July 11, 2025	10.75	10.7	10.7	10.85	10.65	270,180
July 10, 2025	10.9	10.7	10.7	10.9	10.65	267,862
July 09, 2025	10.85	10.8	10.8	10.95	10.8	253,658
July 08, 2025	11	10.85	10.85	11	10.8	329,122
July 07, 2025	11.1	11	11	11.2	10.9	138,095
July 04, 2025	11.4	11.05	11.05	11.4	11.05	288,114
July 03, 2025	11.3	11.3	11.3	11.45	11.15	346,294
July 02, 2025	11.25	11.25	11.25	11.3	11.2	120,306
July 01, 2025	11.45	11.2	11.2	11.6	11.15	962,922
June 30, 2025	11.15	11.65	11.65	11.65	10.8	847,806
June 27, 2025	11.2	11.1	11.1	11.25	11.1	182,231
June 26, 2025	11.3	11.15	11.15	11.3	11.15	163,689
June 25, 2025	11.1	11.1	11.1	11.3	11	181,504
June 24, 2025	10.8	11.2	11.2	11.3	10.8	318,541
June 23, 2025	10.9	10.8	10.8	10.9	10.6	254,255
June 20, 2025	10.95	11.05	11.05	11.15	10.7	435,403
June 19, 2025	11.25	10.95	10.95	11.25	10.8	537,001
June 18, 2025	11.35	11.25	11.25	11.35	11.2	230,252
June 17, 2025	11.35	11.25	11.25	11.6	11.2	207,252
June 16, 2025	11.3	11.3	11.3	11.35	11.1	238,172
June 13, 2025	11.5	11.3	11.3	11.5	11.15	531,766
June 12, 2025	11.8	11.65	11.65	11.85	11.6	249,499
June 11, 2025	11.7	11.8	11.8	11.8	11.55	246,095
June 10, 2025	11.25	11.75	11.75	11.8	11.25	398,992
June 09, 2025	11.6	11.3	11.3	11.6	11.15	483,449
June 06, 2025	11.7	11.5	11.5	11.7	11.35	334,572
June 05, 2025	11.6	11.65	11.65	11.85	11.55	194,635
June 04, 2025	11.65	11.65	11.65	11.75	11.45	308,624
June 03, 2025	11.4	11.45	11.45	11.6	11.35	301,213
June 02, 2025	12	11.35	11.35	12	11.25	455,097
May 29, 2025	12.1	12.05	12.05	12.1	11.95	150,446
May 28, 2025	12	12	12	12.1	11.95	204,698
May 27, 2025	12.1	11.9	11.9	12.2	11.85	172,633
May 26, 2025	12	12	12	12.15	11.85	227,917

Lien Chang Electronic Enterprise Co., Ltd (2431.TW) TAI