Lien Chang Electronic Enterprise Co., Ltd (TPE:2431)
Taiwan
· Delayed Price · Currency is TWD 12.10
-0.05 (-0.41%)
Mar 10, 2026, 1:35 PM CST
TPE:2431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.60 | 12.60 | 12.25 | 12.30 | - | 1.23% | 385,967 |
| Mar 9, 2026 | 12.15 | 12.35 | 11.75 | 12.15 | 12.15 | -5.45% | 1,593,245 |
| Mar 6, 2026 | 12.70 | 13.10 | 12.45 | 12.85 | 12.85 | 1.18% | 1,823,499 |
| Mar 5, 2026 | 13.30 | 13.70 | 12.65 | 12.70 | 12.70 | -5.93% | 5,902,051 |
| Mar 4, 2026 | 14.10 | 14.20 | 13.50 | 13.50 | 13.50 | -9.70% | 2,586,969 |
| Mar 3, 2026 | 15.85 | 15.95 | 14.95 | 14.95 | 14.95 | -9.94% | 7,474,715 |
| Mar 2, 2026 | 15.25 | 17.00 | 15.10 | 16.60 | 16.60 | 5.06% | 4,255,100 |
| Feb 26, 2026 | 16.20 | 16.25 | 15.70 | 15.80 | 15.80 | -3.95% | 2,630,695 |
| Feb 25, 2026 | 15.40 | 16.85 | 15.40 | 16.45 | 16.45 | 7.17% | 4,559,109 |
| Feb 24, 2026 | 15.35 | 15.75 | 15.10 | 15.35 | 15.35 | 0.99% | 1,692,949 |
| Feb 23, 2026 | 15.25 | 15.40 | 15.10 | 15.20 | 15.20 | - | 1,086,061 |
| Feb 11, 2026 | 14.90 | 15.25 | 14.70 | 15.20 | 15.20 | 2.01% | 1,807,898 |
| Feb 10, 2026 | 15.50 | 15.55 | 14.65 | 14.90 | 14.90 | -1.97% | 3,307,745 |
| Feb 9, 2026 | 17.00 | 17.65 | 15.20 | 15.20 | 15.20 | -7.60% | 9,630,887 |
| Feb 6, 2026 | 15.80 | 17.05 | 15.50 | 16.45 | 16.45 | 2.49% | 5,163,781 |
| Feb 5, 2026 | 15.75 | 16.90 | 15.50 | 16.05 | 16.05 | 4.22% | 8,832,484 |
| Feb 4, 2026 | 15.30 | 15.75 | 15.00 | 15.40 | 15.40 | 0.65% | 2,145,794 |
| Feb 3, 2026 | 15.45 | 15.90 | 15.30 | 15.30 | 15.30 | 1.32% | 2,607,874 |
| Feb 2, 2026 | 15.65 | 15.70 | 14.90 | 15.10 | 15.10 | -4.13% | 2,606,478 |
| Jan 30, 2026 | 15.55 | 16.80 | 15.05 | 15.75 | 15.75 | 2.94% | 9,441,511 |
| Jan 29, 2026 | 16.75 | 16.80 | 15.20 | 15.30 | 15.30 | -9.20% | 5,922,117 |
| Jan 28, 2026 | 17.65 | 17.65 | 16.55 | 16.85 | 16.85 | -4.53% | 9,115,764 |
| Jan 27, 2026 | 17.65 | 17.65 | 17.35 | 17.65 | 17.65 | 9.97% | 12,333,300 |
| Jan 26, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 9.93% | 2,169,946 |
| Jan 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 9.77% | 2,154,313 |
| Jan 22, 2026 | 13.05 | 13.90 | 13.00 | 13.30 | 13.30 | 3.91% | 2,143,399 |
| Jan 21, 2026 | 13.10 | 13.15 | 12.75 | 12.80 | 12.80 | -2.29% | 704,795 |
| Jan 20, 2026 | 13.30 | 13.45 | 13.05 | 13.10 | 13.10 | -0.76% | 1,231,176 |
| Jan 19, 2026 | 12.70 | 13.30 | 12.55 | 13.20 | 13.20 | 3.94% | 1,290,318 |
| Jan 16, 2026 | 12.70 | 12.95 | 12.55 | 12.70 | 12.70 | 0.79% | 1,078,045 |
| Jan 15, 2026 | 12.45 | 12.65 | 12.35 | 12.60 | 12.60 | 1.20% | 639,369 |
| Jan 14, 2026 | 11.85 | 12.60 | 11.85 | 12.45 | 12.45 | 5.51% | 1,437,073 |
| Jan 13, 2026 | 12.05 | 12.05 | 11.75 | 11.80 | 11.80 | -1.67% | 470,472 |
| Jan 12, 2026 | 11.75 | 12.10 | 11.75 | 12.00 | 12.00 | 1.69% | 511,769 |
| Jan 9, 2026 | 11.90 | 12.00 | 11.65 | 11.80 | 11.80 | -0.84% | 388,789 |
| Jan 8, 2026 | 11.95 | 12.15 | 11.80 | 11.90 | 11.90 | - | 729,056 |
| Jan 7, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 3.48% | 768,424 |
| Jan 6, 2026 | 11.35 | 11.70 | 11.30 | 11.50 | 11.50 | 1.32% | 673,029 |
| Jan 5, 2026 | 11.55 | 11.60 | 11.25 | 11.35 | 11.35 | -0.87% | 849,679 |
| Jan 2, 2026 | 11.35 | 11.55 | 11.35 | 11.45 | 11.45 | 0.88% | 407,748 |
| Dec 31, 2025 | 11.40 | 11.60 | 11.35 | 11.35 | 11.35 | - | 611,873 |
| Dec 30, 2025 | 11.60 | 11.60 | 11.30 | 11.35 | 11.35 | -2.16% | 436,627 |
| Dec 29, 2025 | 11.55 | 11.70 | 11.45 | 11.60 | 11.60 | 0.43% | 298,094 |
| Dec 26, 2025 | 11.65 | 11.75 | 11.45 | 11.55 | 11.55 | - | 281,773 |
| Dec 24, 2025 | 11.65 | 11.95 | 11.55 | 11.55 | 11.55 | 0.43% | 506,925 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.95% | 398,832 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.70 | 11.85 | 11.85 | -0.42% | 498,156 |
| Dec 19, 2025 | 11.45 | 12.25 | 11.40 | 11.90 | 11.90 | 4.39% | 1,253,596 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 360,321 |
| Dec 17, 2025 | 11.60 | 11.75 | 11.45 | 11.50 | 11.50 | -0.86% | 302,298 |
| Dec 16, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.60 | 0.87% | 269,203 |
| Dec 15, 2025 | 11.30 | 11.65 | 11.20 | 11.50 | 11.50 | 2.68% | 476,439 |
| Dec 12, 2025 | 11.25 | 11.35 | 11.00 | 11.20 | 11.20 | 0.45% | 354,564 |
| Dec 11, 2025 | 11.45 | 11.45 | 11.05 | 11.15 | 11.15 | -1.76% | 439,674 |
| Dec 10, 2025 | 11.60 | 11.65 | 11.35 | 11.35 | 11.35 | -1.30% | 339,648 |
| Dec 9, 2025 | 11.65 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 210,257 |
| Dec 8, 2025 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | 1.30% | 389,624 |
| Dec 5, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 155,184 |
| Dec 4, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -0.43% | 103,056 |
| Dec 3, 2025 | 11.65 | 11.75 | 11.60 | 11.65 | 11.65 | 2.19% | 408,367 |
| Dec 2, 2025 | 11.45 | 11.65 | 11.30 | 11.40 | 11.40 | -0.44% | 224,343 |
| Dec 1, 2025 | 11.50 | 11.60 | 11.40 | 11.45 | 11.45 | - | 231,488 |
| Nov 28, 2025 | 11.40 | 11.55 | 11.35 | 11.45 | 11.45 | 0.44% | 186,826 |
| Nov 27, 2025 | 11.80 | 11.80 | 11.35 | 11.40 | 11.40 | -0.87% | 232,235 |
| Nov 26, 2025 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 3.14% | 519,701 |
| Nov 25, 2025 | 11.15 | 11.30 | 11.10 | 11.15 | 11.15 | 0.90% | 167,291 |
| Nov 24, 2025 | 11.15 | 11.25 | 10.95 | 11.05 | 11.05 | -0.45% | 233,267 |
| Nov 21, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 324,550 |
| Nov 20, 2025 | 11.35 | 11.55 | 11.20 | 11.20 | 11.20 | 0.45% | 329,334 |
| Nov 19, 2025 | 11.30 | 11.40 | 11.10 | 11.15 | 11.15 | -0.45% | 406,844 |
| Nov 18, 2025 | 11.40 | 11.45 | 11.20 | 11.20 | 11.20 | -1.32% | 316,207 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.35 | 11.35 | 11.35 | -5.42% | 953,575 |
| Nov 14, 2025 | 12.05 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 617,890 |
| Nov 13, 2025 | 12.40 | 12.75 | 12.20 | 12.30 | 12.30 | -0.81% | 918,015 |
| Nov 12, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 2.48% | 421,104 |
| Nov 11, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 365,137 |
| Nov 10, 2025 | 12.30 | 12.60 | 12.20 | 12.40 | 12.40 | 5.08% | 1,078,175 |
| Nov 7, 2025 | 11.90 | 12.00 | 11.75 | 11.80 | 11.80 | -1.67% | 330,736 |
| Nov 6, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 0.42% | 248,821 |
| Nov 5, 2025 | 11.70 | 12.00 | 11.25 | 11.95 | 11.95 | 1.27% | 552,540 |
| Nov 4, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -3.28% | 477,906 |
| Nov 3, 2025 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | - | 315,587 |
| Oct 31, 2025 | 12.25 | 12.35 | 12.20 | 12.20 | 12.20 | -0.41% | 260,704 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | -1.21% | 305,031 |
| Oct 29, 2025 | 12.40 | 12.55 | 12.35 | 12.40 | 12.40 | 0.81% | 296,415 |
| Oct 28, 2025 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -2.77% | 699,249 |
| Oct 27, 2025 | 12.95 | 13.00 | 12.60 | 12.65 | 12.65 | -1.56% | 646,369 |
| Oct 23, 2025 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | -1.15% | 319,388 |
| Oct 22, 2025 | 13.05 | 13.05 | 12.80 | 13.00 | 13.00 | 0.39% | 450,578 |
| Oct 21, 2025 | 13.40 | 13.45 | 12.90 | 12.95 | 12.95 | -1.89% | 883,562 |
| Oct 20, 2025 | 12.90 | 13.50 | 12.80 | 13.20 | 13.20 | 4.76% | 1,793,447 |
| Oct 17, 2025 | 12.65 | 12.85 | 12.60 | 12.60 | 12.60 | -1.18% | 325,848 |
| Oct 16, 2025 | 12.60 | 13.00 | 12.60 | 12.75 | 12.75 | 1.19% | 610,028 |
| Oct 15, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -0.79% | 452,460 |
| Oct 14, 2025 | 13.05 | 13.25 | 12.50 | 12.70 | 12.70 | -1.93% | 1,153,350 |
| Oct 13, 2025 | 12.35 | 13.10 | 12.35 | 12.95 | 12.95 | -2.63% | 1,411,451 |
| Oct 9, 2025 | 13.60 | 13.85 | 13.25 | 13.30 | 13.30 | -1.85% | 1,252,219 |
| Oct 8, 2025 | 14.00 | 14.00 | 13.45 | 13.55 | 13.55 | -3.21% | 1,231,774 |
| Oct 7, 2025 | 14.15 | 14.25 | 13.90 | 14.00 | 14.00 | - | 1,861,718 |
| Oct 3, 2025 | 13.85 | 14.20 | 13.65 | 14.00 | 14.00 | 1.82% | 1,791,170 |