Lelon Electronics Corp. (TPE:2472)
Taiwan
· Delayed Price · Currency is TWD 103.50
+0.50 (0.49%)
At close: Dec 5, 2025
Lelon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.50 | 101.50 | 103.50 | 103.50 | 0.49% | 1,603,350 |
| Dec 4, 2025 | 106.50 | 107.50 | 102.50 | 103.00 | 103.00 | -3.29% | 3,643,305 |
| Dec 3, 2025 | 103.00 | 109.50 | 103.00 | 106.50 | 106.50 | 4.41% | 6,133,064 |
| Dec 2, 2025 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.49% | 2,386,936 |
| Dec 1, 2025 | 106.50 | 106.50 | 102.00 | 102.50 | 102.50 | -3.76% | 3,246,124 |
| Nov 28, 2025 | 110.00 | 111.50 | 105.50 | 106.50 | 106.50 | -1.84% | 5,757,091 |
| Nov 27, 2025 | 107.50 | 109.50 | 106.50 | 108.50 | 108.50 | 1.88% | 4,588,225 |
| Nov 26, 2025 | 110.00 | 110.50 | 106.00 | 106.50 | 106.50 | -0.93% | 6,317,185 |
| Nov 25, 2025 | 105.00 | 108.50 | 104.50 | 107.50 | 107.50 | 3.37% | 7,092,944 |
| Nov 24, 2025 | 114.00 | 114.50 | 104.00 | 104.00 | 104.00 | -4.15% | 17,301,655 |
| Nov 21, 2025 | 101.00 | 111.00 | 100.50 | 108.50 | 108.50 | 4.83% | 17,857,529 |
| Nov 20, 2025 | 102.50 | 105.50 | 102.00 | 103.50 | 103.50 | 4.86% | 4,831,311 |
| Nov 19, 2025 | 100.00 | 104.00 | 98.40 | 98.70 | 98.70 | -1.20% | 5,395,418 |
| Nov 18, 2025 | 98.10 | 104.00 | 98.00 | 99.90 | 99.90 | 0.81% | 5,921,346 |
| Nov 17, 2025 | 104.00 | 106.00 | 99.10 | 99.10 | 99.10 | -4.71% | 5,796,060 |
| Nov 14, 2025 | 108.50 | 112.00 | 103.00 | 104.00 | 104.00 | -4.15% | 14,674,280 |
| Nov 13, 2025 | 102.00 | 108.50 | 102.00 | 108.50 | 108.50 | 9.71% | 10,607,830 |
| Nov 12, 2025 | 100.00 | 102.00 | 98.50 | 98.90 | 98.90 | 0.10% | 4,329,967 |
| Nov 11, 2025 | 97.00 | 102.50 | 97.00 | 98.80 | 98.80 | 2.17% | 6,065,825 |
| Nov 10, 2025 | 94.90 | 97.90 | 93.60 | 96.70 | 96.70 | -2.42% | 4,722,251 |
| Nov 7, 2025 | 101.50 | 102.50 | 97.60 | 99.10 | 99.10 | -3.79% | 3,525,487 |
| Nov 6, 2025 | 104.00 | 104.50 | 101.50 | 103.00 | 103.00 | - | 2,465,022 |
| Nov 5, 2025 | 101.50 | 104.00 | 100.50 | 103.00 | 103.00 | -1.90% | 3,018,746 |
| Nov 4, 2025 | 110.00 | 110.00 | 104.50 | 105.00 | 105.00 | -4.55% | 4,042,810 |
| Nov 3, 2025 | 109.50 | 112.00 | 106.00 | 110.00 | 110.00 | 0.92% | 5,816,758 |
| Oct 31, 2025 | 109.50 | 110.50 | 107.00 | 109.00 | 109.00 | -1.36% | 4,696,698 |
| Oct 30, 2025 | 113.50 | 115.00 | 107.00 | 110.50 | 110.50 | -2.64% | 10,690,980 |
| Oct 29, 2025 | 117.00 | 118.00 | 108.50 | 113.50 | 113.50 | -1.30% | 11,781,090 |
| Oct 28, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 0.44% | 11,065,270 |
| Oct 27, 2025 | 117.00 | 118.00 | 113.00 | 114.50 | 114.50 | 3.62% | 20,871,570 |
| Oct 23, 2025 | 108.00 | 117.00 | 107.50 | 110.50 | 110.50 | 2.79% | 31,910,500 |
| Oct 22, 2025 | 102.50 | 113.00 | 101.50 | 107.50 | 107.50 | 4.37% | 42,721,310 |
| Oct 21, 2025 | 97.00 | 103.00 | 96.70 | 103.00 | 103.00 | 9.81% | 29,808,670 |
| Oct 20, 2025 | 90.80 | 95.20 | 90.50 | 93.80 | 93.80 | 5.63% | 13,809,670 |
| Oct 17, 2025 | 87.30 | 90.90 | 87.30 | 88.80 | 88.80 | 1.95% | 6,253,290 |
| Oct 16, 2025 | 84.80 | 88.00 | 84.80 | 87.10 | 87.10 | 3.32% | 1,799,993 |
| Oct 15, 2025 | 83.50 | 84.70 | 83.00 | 84.30 | 84.30 | 1.69% | 2,118,548 |
| Oct 14, 2025 | 86.20 | 87.00 | 82.90 | 82.90 | 82.90 | -3.27% | 2,265,153 |
| Oct 13, 2025 | 85.10 | 85.80 | 83.60 | 85.70 | 85.70 | -2.61% | 1,856,816 |
| Oct 9, 2025 | 89.00 | 89.40 | 88.00 | 88.00 | 88.00 | 0.34% | 1,497,881 |
| Oct 8, 2025 | 87.50 | 88.60 | 86.50 | 87.70 | 87.70 | -0.45% | 1,219,260 |
| Oct 7, 2025 | 87.60 | 89.40 | 87.00 | 88.10 | 88.10 | 1.03% | 2,127,370 |
| Oct 3, 2025 | 86.60 | 88.90 | 86.60 | 87.20 | 87.20 | 0.93% | 1,672,011 |
| Oct 2, 2025 | 87.20 | 87.60 | 86.30 | 86.40 | 86.40 | -0.23% | 946,139 |
| Oct 1, 2025 | 87.00 | 88.40 | 86.20 | 86.60 | 86.60 | -0.46% | 1,202,028 |
| Sep 30, 2025 | 85.80 | 87.00 | 85.40 | 87.00 | 87.00 | 1.52% | 1,197,333 |
| Sep 26, 2025 | 87.40 | 89.00 | 85.60 | 85.70 | 85.70 | -1.95% | 3,876,892 |
| Sep 25, 2025 | 90.10 | 91.50 | 87.20 | 87.40 | 87.40 | -3.74% | 4,260,154 |
| Sep 24, 2025 | 89.50 | 91.50 | 88.20 | 90.80 | 90.80 | 1.57% | 3,712,732 |
| Sep 23, 2025 | 92.00 | 92.10 | 89.20 | 89.40 | 89.40 | -2.61% | 3,932,103 |
| Sep 22, 2025 | 92.50 | 95.50 | 90.80 | 91.80 | 91.80 | 0.33% | 12,590,730 |
| Sep 19, 2025 | 89.00 | 93.50 | 88.30 | 91.50 | 91.50 | 5.05% | 15,971,760 |
| Sep 18, 2025 | 85.30 | 88.20 | 84.20 | 87.10 | 87.10 | 2.71% | 2,808,172 |
| Sep 17, 2025 | 84.30 | 86.20 | 84.20 | 84.80 | 84.80 | 0.95% | 1,697,443 |
| Sep 16, 2025 | 84.20 | 84.60 | 83.40 | 84.00 | 84.00 | 0.36% | 983,997 |
| Sep 15, 2025 | 87.00 | 87.10 | 83.50 | 83.70 | 83.70 | -4.34% | 3,271,535 |
| Sep 12, 2025 | 84.30 | 88.60 | 84.30 | 87.50 | 87.50 | 4.29% | 5,026,250 |
| Sep 11, 2025 | 85.40 | 85.60 | 83.70 | 83.90 | 83.90 | -1.41% | 2,092,972 |
| Sep 10, 2025 | 84.50 | 85.30 | 84.30 | 85.10 | 85.10 | 0.24% | 1,631,670 |
| Sep 9, 2025 | 85.40 | 85.40 | 82.90 | 84.90 | 84.90 | -3.08% | 5,206,435 |
| Sep 8, 2025 | 87.50 | 88.50 | 86.50 | 87.60 | 87.60 | 0.81% | 1,748,443 |
| Sep 5, 2025 | 85.60 | 87.40 | 84.90 | 86.90 | 86.90 | 2.60% | 2,375,934 |
| Sep 4, 2025 | 86.90 | 87.00 | 84.70 | 84.70 | 84.70 | -1.63% | 1,497,343 |
| Sep 3, 2025 | 84.40 | 86.40 | 84.30 | 86.10 | 86.10 | 1.89% | 1,456,342 |
| Sep 2, 2025 | 85.30 | 86.00 | 83.20 | 84.50 | 84.50 | -0.71% | 1,982,716 |
| Sep 1, 2025 | 88.40 | 88.40 | 84.60 | 85.10 | 85.10 | -3.62% | 3,206,437 |
| Aug 29, 2025 | 87.00 | 89.20 | 86.70 | 88.30 | 88.30 | 1.96% | 5,052,104 |
| Aug 28, 2025 | 86.20 | 87.50 | 85.70 | 86.60 | 86.60 | 0.58% | 2,166,041 |
| Aug 27, 2025 | 85.70 | 86.50 | 85.10 | 86.10 | 86.10 | 1.06% | 2,065,580 |
| Aug 26, 2025 | 86.60 | 86.60 | 84.50 | 85.20 | 85.20 | -1.27% | 2,773,719 |
| Aug 25, 2025 | 87.30 | 88.50 | 85.80 | 86.30 | 86.30 | 1.53% | 5,910,130 |
| Aug 22, 2025 | 81.60 | 87.70 | 81.60 | 85.00 | 85.00 | 4.94% | 8,679,788 |
| Aug 21, 2025 | 78.80 | 81.40 | 78.80 | 81.00 | 81.00 | -0.37% | 3,735,125 |
| Aug 20, 2025 | 82.00 | 82.10 | 80.00 | 81.30 | 78.20 | -0.25% | 7,119,530 |
| Aug 19, 2025 | 82.80 | 83.00 | 81.30 | 81.50 | 78.39 | -0.85% | 3,349,819 |
| Aug 18, 2025 | 83.00 | 83.00 | 81.50 | 82.20 | 79.07 | -1.20% | 3,475,641 |
| Aug 15, 2025 | 84.20 | 84.20 | 82.80 | 83.20 | 80.03 | -0.60% | 2,956,364 |
| Aug 14, 2025 | 83.20 | 84.40 | 82.30 | 83.70 | 80.51 | 1.21% | 7,016,598 |
| Aug 13, 2025 | 79.90 | 84.50 | 79.90 | 82.70 | 79.55 | 4.82% | 9,070,283 |
| Aug 12, 2025 | 79.00 | 79.40 | 78.20 | 78.90 | 75.89 | - | 2,023,289 |
| Aug 11, 2025 | 79.80 | 79.80 | 78.60 | 78.90 | 75.89 | -0.75% | 1,484,200 |
| Aug 8, 2025 | 78.90 | 79.80 | 78.90 | 79.50 | 76.47 | 0.63% | 1,710,556 |
| Aug 7, 2025 | 79.60 | 79.80 | 78.60 | 79.00 | 75.99 | - | 1,110,482 |
| Aug 6, 2025 | 79.30 | 80.00 | 78.90 | 79.00 | 75.99 | -0.13% | 1,876,277 |
| Aug 5, 2025 | 78.80 | 79.90 | 78.80 | 79.10 | 76.08 | 0.76% | 2,611,511 |
| Aug 4, 2025 | 77.80 | 79.30 | 76.70 | 78.50 | 75.51 | 1.03% | 1,744,693 |
| Aug 1, 2025 | 76.20 | 78.30 | 74.50 | 77.70 | 74.74 | 0.91% | 1,730,717 |
| Jul 31, 2025 | 77.20 | 77.30 | 76.50 | 77.00 | 74.06 | - | 536,242 |
| Jul 30, 2025 | 77.20 | 77.60 | 76.40 | 77.00 | 74.06 | -0.26% | 601,311 |
| Jul 29, 2025 | 77.30 | 77.70 | 76.30 | 77.20 | 74.26 | 0.39% | 803,096 |
| Jul 28, 2025 | 76.30 | 77.10 | 75.90 | 76.90 | 73.97 | 1.59% | 583,511 |
| Jul 25, 2025 | 77.00 | 77.00 | 75.60 | 75.70 | 72.81 | -1.43% | 759,323 |
| Jul 24, 2025 | 77.10 | 77.70 | 76.40 | 76.80 | 73.87 | -0.13% | 578,577 |
| Jul 23, 2025 | 75.70 | 77.10 | 75.70 | 76.90 | 73.97 | 2.26% | 712,359 |
| Jul 22, 2025 | 77.30 | 77.60 | 75.10 | 75.20 | 72.33 | -2.34% | 1,127,133 |
| Jul 21, 2025 | 77.40 | 77.80 | 76.60 | 77.00 | 74.06 | -0.26% | 429,509 |
| Jul 18, 2025 | 77.90 | 78.00 | 76.80 | 77.20 | 74.26 | 0.26% | 713,081 |
| Jul 17, 2025 | 77.40 | 77.40 | 76.40 | 77.00 | 74.06 | 0.26% | 1,079,627 |
| Jul 16, 2025 | 75.70 | 78.70 | 75.70 | 76.80 | 73.87 | 2.13% | 3,244,788 |
| Jul 15, 2025 | 74.60 | 75.60 | 74.60 | 75.20 | 72.33 | 1.21% | 545,256 |