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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.65	12.6	12.6	12.85	12.6	325,848
October 16, 2025	12.6	12.75	12.75	13	12.6	610,028
October 15, 2025	12.75	12.6	12.6	12.75	12.55	452,460
October 14, 2025	13.05	12.7	12.7	13.25	12.5	1.15M
October 13, 2025	12.35	12.95	12.95	13.1	12.35	1.41M
October 09, 2025	13.6	13.3	13.3	13.85	13.25	1.25M
October 08, 2025	14	13.55	13.55	14	13.45	1.23M
October 07, 2025	14.15	14	14	14.25	13.9	1.86M
October 03, 2025	13.85	14	14	14.2	13.65	1.79M
October 02, 2025	13.75	13.75	13.75	14.25	13.7	2.67M
October 01, 2025	13.4	13.6	13.6	14.15	13.35	2.48M
September 30, 2025	13.55	13.45	13.45	13.7	13.4	1.21M
September 29, 2025	13.45	13.45	13.45	13.45	13.45	0
September 26, 2025	13.9	13.45	13.45	14	13.2	2.32M
September 25, 2025	14.35	13.95	13.95	14.65	13.85	3.15M
September 24, 2025	14.25	14.25	14.25	15.05	13.8	14.06M
September 23, 2025	13.3	14.5	14.5	14.5	13.2	8.04M
September 22, 2025	13.15	13.2	13.2	13.3	12.9	1.03M
September 19, 2025	13.2	12.9	12.9	13.2	12.85	1.33M
September 18, 2025	13.25	13.2	13.2	13.45	13.05	1.65M
September 17, 2025	13.2	13.05	13.05	13.4	13	1.76M
September 16, 2025	13.35	13.1	13.1	13.8	13.1	2.73M
September 15, 2025	13.8	13.2	13.2	13.9	13.2	3.5M
September 12, 2025	14.2	13.9	13.9	14.85	13.8	6.71M
September 11, 2025	13.85	14.4	14.4	14.7	13.4	16.77M
September 10, 2025	12.2	13.4	13.4	13.4	12.15	6.01M
September 09, 2025	12.1	12.2	12.2	12.35	12.05	743,509
September 08, 2025	12	12.1	12.1	12.1	11.85	282,826
September 05, 2025	12.1	11.95	11.95	12.1	11.8	347,037
September 04, 2025	12	11.95	11.95	12.3	11.9	827,879
September 03, 2025	11.95	11.8	11.8	12.15	11.8	415,519
September 02, 2025	11.9	11.95	11.95	12	11.7	596,270
September 01, 2025	12.15	11.85	11.85	12.6	11.85	1.43M
August 29, 2025	12.2	11.9	11.9	12.2	11.9	672,690
August 28, 2025	12.2	12.1	12.1	12.3	12.05	753,102
August 27, 2025	12.3	12.2	12.2	12.4	12.2	850,234
August 26, 2025	12.7	12.3	12.3	12.7	12.3	868,000
August 25, 2025	12.45	12.6	12.6	12.75	12.45	1.82M
August 22, 2025	12.35	12.25	12.25	12.7	12.25	1.9M
August 21, 2025	12.05	12.2	12.2	12.65	12.05	1.7M
August 20, 2025	12.1	12	12	12.1	11.8	781,376
August 19, 2025	12.15	12.1	12.1	12.55	12	1.63M
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

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