Lien Chang Electronic Enterprise Co., Ltd(TW:2431)
NT$9.93-0.03 (-0.20%)
TW:2431
Lien Chang Electronic Enterprise Co., Ltd historical prices
NT$9.93
At close:-0.03 (-0.20%)
Lien Chang Electronic Enterprise Co., Ltd (2431) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.97 | 10.05 | 9.76 | 9.93 | 9.93 | -0.20% | 236,087 | 1.18 |
| Nov 09, 2026 | 9.84 | 10.20 | 9.84 | 9.96 | 9.96 | +0.10% | 328,264 | 1.66 |
| Nov 06, 2026 | 9.50 | 10.10 | 9.28 | 9.95 | 9.95 | +0.00% | 461,204 | 2.38 |
| Nov 05, 2026 | 10.10 | 10.40 | 9.95 | 9.95 | 9.95 | -2.93% | 312,823 | 1.58 |
| Nov 04, 2026 | 10.60 | 10.60 | 10.00 | 10.25 | 10.25 | +0.00% | 226,542 | 1.16 |
| Nov 03, 2026 | 10.60 | 10.60 | 10.15 | 10.25 | 10.25 | -4.21% | 280,663 | 1.45 |
| Nov 02, 2026 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | +1.42% | 302,637 | 1.59 |
| Oct 30, 2026 | 10.40 | 10.60 | 10.10 | 10.55 | 10.55 | -2.76% | 379,388 | 2.03 |
| Oct 29, 2026 | 11.30 | 11.30 | 10.75 | 10.85 | 10.85 | -4.82% | 720,193 | 4.06 |
| Oct 28, 2026 | 11.70 | 11.70 | 10.75 | 11.40 | 11.40 | +2.70% | 1,983,537 | 13.31 |
| Oct 27, 2026 | 10.25 | 11.10 | 10.20 | 11.10 | 11.10 | +9.90% | 1,709,509 | 13.60 |
| Oct 26, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.05 | 10.15 | 10.00 | 10.10 | 10.10 | +0.50% | 105,819 | 0.75 |
| Oct 21, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -0.99% | 139,676 | 0.99 |
| Oct 20, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | -0.98% | 51,940 | 0.36 |
| Oct 19, 2026 | 10.05 | 10.30 | 9.92 | 10.25 | 10.25 | +1.49% | 124,531 | 0.86 |
| Oct 16, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | +0.00% | 98,415 | 0.68 |
| Oct 15, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 133,036 | 0.90 |
| Oct 14, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 138,685 | 0.90 |
| Oct 13, 2026 | 10.15 | 10.25 | 10.05 | 10.25 | 10.25 | +0.49% | 143,298 | 0.93 |
| Oct 12, 2026 | 10.05 | 10.30 | 10.05 | 10.20 | 10.20 | +1.49% | 191,053 | 1.23 |
| Oct 09, 2026 | 10.05 | 10.05 | 9.98 | 10.05 | 10.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.00 | 10.05 | 9.98 | 10.05 | 10.05 | -0.99% | 92,989 | 0.55 |
| Oct 07, 2026 | 10.10 | 10.15 | 9.98 | 10.15 | 10.15 | +0.50% | 130,485 | 0.78 |
| Oct 06, 2026 | 10.00 | 10.10 | 9.98 | 10.10 | 10.10 | +1.00% | 76,120 | 0.45 |
| Oct 05, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 73,877 | 0.42 |
| Oct 02, 2026 | 10.15 | 10.25 | 10.00 | 10.15 | 10.15 | +0.00% | 131,658 | 0.73 |
| Oct 01, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | +0.00% | 52,066 | 0.27 |
| Sep 30, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | +1.50% | 80,852 | 0.39 |
| Sep 29, 2026 | 10.05 | 10.05 | 9.99 | 10.00 | 10.00 | -0.50% | 81,012 | 0.38 |
| Sep 28, 2026 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -0.50% | 73,469 | 0.32 |
| Sep 23, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -1.46% | 76,665 | 0.32 |
| Sep 22, 2026 | 10.30 | 10.40 | 10.15 | 10.25 | 10.25 | +0.00% | 108,271 | 0.45 |
| Sep 21, 2026 | 10.10 | 10.25 | 10.05 | 10.25 | 10.25 | +0.99% | 96,772 | 0.40 |
| Sep 18, 2026 | 9.93 | 10.15 | 9.93 | 10.15 | 10.15 | +2.32% | 79,967 | 0.32 |
| Sep 17, 2026 | 9.81 | 9.95 | 9.81 | 9.92 | 9.92 | +0.20% | 46,083 | 0.18 |
| Sep 16, 2026 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | +1.43% | 63,100 | 0.24 |
| Sep 15, 2026 | 9.96 | 10.00 | 9.70 | 9.76 | 9.76 | -2.01% | 206,137 | 0.69 |
| Sep 14, 2026 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | -0.20% | 83,220 | 0.26 |
| Sep 11, 2026 | 9.96 | 9.98 | 9.93 | 9.98 | 9.98 | -0.70% | 106,551 | 0.33 |
| Sep 10, 2026 | 9.96 | 10.05 | 9.95 | 10.05 | 10.05 | +0.60% | 171,728 | 0.51 |
| Sep 09, 2026 | 9.95 | 10.05 | 9.95 | 9.99 | 9.99 | +0.60% | 86,679 | 0.26 |
| Sep 08, 2026 | 10.00 | 10.10 | 9.93 | 9.93 | 9.93 | -1.68% | 186,176 | 0.54 |
| Sep 07, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | +0.00% | 90,689 | 0.26 |
| Sep 04, 2026 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | +0.50% | 64,268 | 0.18 |
| Sep 03, 2026 | 10.25 | 10.35 | 9.90 | 10.05 | 10.05 | -1.47% | 426,536 | 1.21 |
| Sep 02, 2026 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 60,035 | 0.17 |
