Lien Chang Electronic Enterprise Co., Ltd (TPE:2431)
Taiwan · Delayed Price · Currency is TWD 14.60
+1.30 (9.77%)
Jan 23, 2026, 1:35 PM CST
TPE:2431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |