Lien Chang Electronic Enterprise Co., Ltd (TPE:2431)
Taiwan
· Delayed Price · Currency is TWD 10.85
+0.10 (0.93%)
Apr 29, 2026, 1:30 PM CST
TPE:2431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.85 | 11.05 | 10.75 | 10.85 | 10.85 | 0.93% | 421,818 |
| Apr 28, 2026 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | -0.46% | 302,529 |
| Apr 27, 2026 | 11.00 | 11.10 | 10.50 | 10.80 | 10.80 | -3.57% | 710,753 |
| Apr 24, 2026 | 11.10 | 11.25 | 11.00 | 11.20 | 11.20 | 0.90% | 292,157 |
| Apr 23, 2026 | 11.80 | 11.80 | 10.90 | 11.10 | 11.10 | -3.48% | 974,954 |
| Apr 22, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 717,233 |
| Apr 21, 2026 | 11.55 | 11.80 | 11.45 | 11.80 | 11.80 | 2.61% | 531,411 |
| Apr 20, 2026 | 11.50 | 11.65 | 11.30 | 11.50 | 11.50 | - | 458,469 |
| Apr 17, 2026 | 11.70 | 11.70 | 11.45 | 11.50 | 11.50 | -1.29% | 428,782 |
| Apr 16, 2026 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | 1.75% | 394,447 |
| Apr 15, 2026 | 11.25 | 11.55 | 11.25 | 11.45 | 11.45 | 1.78% | 543,554 |
| Apr 14, 2026 | 11.20 | 11.40 | 11.05 | 11.25 | 11.25 | 0.45% | 722,136 |
| Apr 13, 2026 | 11.30 | 11.30 | 10.95 | 11.20 | 11.20 | -0.88% | 921,601 |
| Apr 10, 2026 | 11.65 | 11.75 | 11.15 | 11.30 | 11.30 | -3.00% | 993,800 |
| Apr 9, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -2.10% | 591,361 |
| Apr 8, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 2.15% | 367,282 |
| Apr 7, 2026 | 11.80 | 11.80 | 11.60 | 11.65 | 11.65 | - | 228,637 |
| Apr 2, 2026 | 12.05 | 12.05 | 11.65 | 11.65 | 11.65 | -2.10% | 426,112 |
| Apr 1, 2026 | 11.85 | 12.05 | 11.75 | 11.90 | 11.90 | 3.03% | 510,848 |
| Mar 31, 2026 | 11.80 | 11.95 | 11.55 | 11.55 | 11.55 | -2.53% | 473,513 |
| Mar 30, 2026 | 12.00 | 12.10 | 11.80 | 11.85 | 11.85 | -2.07% | 376,221 |
| Mar 27, 2026 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | -0.82% | 551,002 |
| Mar 26, 2026 | 12.40 | 12.55 | 12.20 | 12.20 | 12.20 | -0.81% | 363,221 |
| Mar 25, 2026 | 12.35 | 12.55 | 12.20 | 12.30 | 12.30 | 1.65% | 305,367 |
| Mar 24, 2026 | 12.40 | 12.45 | 12.10 | 12.10 | 12.10 | -0.82% | 399,240 |
| Mar 23, 2026 | 12.85 | 12.90 | 12.20 | 12.20 | 12.20 | -5.79% | 755,019 |
| Mar 20, 2026 | 12.80 | 13.40 | 12.80 | 12.95 | 12.95 | 0.78% | 1,020,323 |
| Mar 19, 2026 | 12.60 | 13.15 | 12.60 | 12.85 | 12.85 | 0.39% | 738,296 |
| Mar 18, 2026 | 13.30 | 13.35 | 12.80 | 12.80 | 12.80 | -2.29% | 850,682 |
| Mar 17, 2026 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | 2.34% | 1,136,447 |
| Mar 16, 2026 | 12.75 | 13.00 | 12.45 | 12.80 | 12.80 | 2.40% | 1,039,163 |
| Mar 13, 2026 | 12.15 | 12.60 | 12.00 | 12.50 | 12.50 | 2.04% | 1,045,552 |
| Mar 12, 2026 | 12.35 | 12.55 | 12.20 | 12.25 | 12.25 | -1.21% | 903,262 |
| Mar 11, 2026 | 12.25 | 12.55 | 12.25 | 12.40 | 12.40 | 2.48% | 1,088,288 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.05 | 12.10 | 12.10 | -0.41% | 1,089,715 |
| 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% | 1,823,774 |
| Mar 5, 2026 | 13.30 | 13.70 | 12.65 | 12.70 | 12.70 | -5.93% | 5,928,171 |
| Mar 4, 2026 | 14.10 | 14.20 | 13.50 | 13.50 | 13.50 | -9.70% | 2,590,012 |
| Mar 3, 2026 | 15.85 | 15.95 | 14.95 | 14.95 | 14.95 | -9.94% | 7,477,912 |
| 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% | 3,308,799 |
| 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% | 2,147,500 |
| 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% | 498,157 |
| 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 |