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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.85	12.45	12.45	12.6	11.85	1.44M
January 13, 2026	12.05	11.8	11.8	12.05	11.75	470,472
January 12, 2026	11.75	12	12	12.1	11.75	511,769
January 09, 2026	11.9	11.8	11.8	12	11.65	388,789
January 08, 2026	11.95	11.9	11.9	12.15	11.8	729,056
January 07, 2026	11.6	11.9	11.9	12	11.6	768,424
January 06, 2026	11.35	11.5	11.5	11.7	11.3	672,600
January 05, 2026	11.55	11.35	11.35	11.6	11.25	849,679
January 02, 2026	11.35	11.45	11.45	11.55	11.35	407,626
December 31, 2025	11.4	11.35	11.35	11.6	11.35	611,873
December 30, 2025	11.6	11.35	11.35	11.6	11.3	436,627
December 29, 2025	11.55	11.6	11.6	11.7	11.45	298,094
December 26, 2025	11.65	11.55	11.55	11.75	11.45	281,773
December 24, 2025	11.65	11.55	11.55	11.95	11.55	506,925
December 23, 2025	11.8	11.5	11.5	11.8	11.5	395,830
December 22, 2025	11.8	11.85	11.85	11.9	11.7	498,157
December 19, 2025	11.45	11.9	11.9	12.25	11.4	1.25M
December 18, 2025	11.5	11.4	11.4	11.5	11.35	360,321
December 17, 2025	11.6	11.5	11.5	11.75	11.45	302,298
December 16, 2025	11.5	11.55	11.55	11.6	11.3	253,202
December 15, 2025	11.3	11.5	11.5	11.65	11.2	476,439
December 12, 2025	11.25	11.25	11.25	11.35	11	349,513
December 11, 2025	11.45	11.15	11.15	11.45	11.05	439,674
December 10, 2025	11.6	11.35	11.35	11.65	11.35	339,546
December 09, 2025	11.65	11.5	11.5	11.7	11.5	210,257
December 08, 2025	11.65	11.65	11.65	11.7	11.5	315,621
December 05, 2025	11.7	11.5	11.5	11.7	11.5	155,184
December 04, 2025	11.6	11.6	11.6	11.7	11.6	103,055
December 03, 2025	11.65	11.65	11.65	11.75	11.6	408,363
December 02, 2025	11.45	11.4	11.4	11.65	11.3	224,337
December 01, 2025	11.5	11.45	11.45	11.6	11.4	231,488
November 28, 2025	11.4	11.45	11.45	11.55	11.35	186,826
November 27, 2025	11.8	11.4	11.4	11.8	11.35	232,235
November 26, 2025	11.3	11.5	11.5	11.7	11.3	519,701
November 25, 2025	11.15	11.15	11.15	11.3	11.1	167,291
November 24, 2025	11.15	11.05	11.05	11.25	10.95	233,267
November 21, 2025	11.1	11.1	11.1	11.2	11	302,549
November 20, 2025	11.35	11.2	11.2	11.55	11.2	329,334
November 19, 2025	11.3	11.15	11.15	11.4	11.1	406,844
November 18, 2025	11.4	11.2	11.2	11.45	11.2	316,207
November 17, 2025	11.95	11.35	11.35	11.95	11.35	953,575
November 14, 2025	12.05	12	12	12.3	12	617,890
November 13, 2025	12.4	12.3	12.3	12.75	12.2	918,015
November 12, 2025	12.1	12.4	12.4	12.5	12.1	421,104
November 11, 2025	12.3	12.1	12.1	12.4	12.1	365,137
November 10, 2025	12.3	12.4	12.4	12.6	12.2	1.08M
November 07, 2025	11.9	11.8	11.8	12	11.75	329,734
November 06, 2025	12.15	12	12	12.15	12	248,821
November 05, 2025	11.7	11.95	11.95	12	11.25	552,540
November 04, 2025	12.2	11.8	11.8	12.2	11.8	477,906
November 03, 2025	12.35	12.2	12.2	12.35	12.1	315,587
October 31, 2025	12.25	12.2	12.2	12.35	12.2	260,704
October 30, 2025	12.5	12.25	12.25	12.5	12.2	305,031
October 29, 2025	12.4	12.4	12.4	12.55	12.35	273,302
October 28, 2025	12.7	12.3	12.3	12.7	12.2	699,249
October 27, 2025	12.95	12.65	12.65	13	12.6	646,369
October 23, 2025	12.85	12.85	12.85	12.95	12.8	319,388
October 22, 2025	13.05	13	13	13.05	12.8	450,578
October 21, 2025	13.4	12.95	12.95	13.45	12.9	883,562
October 20, 2025	12.9	13.2	13.2	13.5	12.8	1.79M

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