Lien Chang Electronic Enterprise Co., Ltd (TPE:2431)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.15 (-1.47%)
Sep 3, 2026, 1:30 PM CST
TPE:2431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.25 | 10.35 | 9.90 | 10.10 | - | -0.98% | 327,328 |
| Sep 2, 2026 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 60,035 |
| Sep 1, 2026 | 10.35 | 10.35 | 10.15 | 10.30 | 10.30 | 0.98% | 141,155 |
| Aug 31, 2026 | 10.35 | 10.45 | 10.15 | 10.20 | 10.20 | -1.45% | 201,994 |
| Aug 28, 2026 | 10.50 | 10.70 | 10.30 | 10.35 | 10.35 | - | 308,788 |
| Aug 27, 2026 | 10.40 | 10.45 | 10.30 | 10.35 | 10.35 | -0.48% | 76,686 |
| Aug 26, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1.46% | 60,871 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | -0.97% | 36,187 |
| Aug 24, 2026 | 10.40 | 10.40 | 10.30 | 10.35 | 10.35 | 0.49% | 62,045 |
| Aug 21, 2026 | 10.20 | 10.45 | 10.15 | 10.30 | 10.30 | - | 142,340 |
| Aug 20, 2026 | 10.30 | 10.35 | 10.10 | 10.30 | 10.30 | 1.48% | 186,441 |
| Aug 19, 2026 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 169,074 |
| Aug 18, 2026 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 215,567 |
| Aug 17, 2026 | 10.15 | 10.25 | 10.10 | 10.25 | 10.25 | - | 136,654 |
| Aug 14, 2026 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | -0.97% | 168,479 |
| Aug 13, 2026 | 10.35 | 10.40 | 10.20 | 10.35 | 10.35 | - | 139,957 |
| Aug 12, 2026 | 10.45 | 10.50 | 10.30 | 10.35 | 10.35 | -0.96% | 151,877 |
| Aug 11, 2026 | 10.10 | 10.50 | 10.10 | 10.45 | 10.45 | 2.45% | 201,848 |
| Aug 10, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 567,842 |
| Aug 7, 2026 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | - | 133,387 |
| Aug 6, 2026 | 10.30 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 96,646 |
| Aug 5, 2026 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | -0.95% | 118,817 |
| Aug 4, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 3.96% | 167,209 |
| Aug 3, 2026 | 10.10 | 10.20 | 9.85 | 10.10 | 10.10 | 0.50% | 136,110 |
| Jul 31, 2026 | 10.05 | 10.25 | 10.00 | 10.05 | 10.05 | 0.90% | 184,011 |
| Jul 30, 2026 | 9.80 | 10.25 | 9.65 | 9.96 | 9.96 | -0.40% | 243,050 |
| Jul 29, 2026 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -3.85% | 476,107 |
| Jul 28, 2026 | 10.50 | 10.50 | 10.10 | 10.40 | 10.40 | -0.95% | 445,840 |
| Jul 27, 2026 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 176,376 |
| Jul 24, 2026 | 10.65 | 10.80 | 10.60 | 10.70 | 10.70 | 0.47% | 83,707 |
| Jul 23, 2026 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | -0.47% | 175,155 |
| Jul 22, 2026 | 10.75 | 11.00 | 10.65 | 10.70 | 10.70 | 0.47% | 231,521 |
| Jul 21, 2026 | 10.70 | 10.75 | 10.50 | 10.65 | 10.65 | 1.91% | 170,204 |
| Jul 20, 2026 | 10.70 | 10.70 | 10.30 | 10.45 | 10.45 | -0.95% | 337,367 |
| Jul 17, 2026 | 10.90 | 10.90 | 10.50 | 10.55 | 10.55 | -3.21% | 491,281 |
| Jul 16, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -1.36% | 169,957 |
| Jul 15, 2026 | 10.85 | 11.10 | 10.80 | 11.05 | 11.05 | 2.31% | 231,884 |
| Jul 14, 2026 | 10.90 | 11.05 | 10.50 | 10.80 | 10.80 | -1.37% | 449,658 |
| Jul 13, 2026 | 11.40 | 11.60 | 10.90 | 10.95 | 10.95 | -4.37% | 535,321 |
| Jul 9, 2026 | 11.60 | 11.75 | 11.25 | 11.45 | 11.45 | -1.29% | 282,746 |
| Jul 8, 2026 | 11.60 | 11.80 | 11.35 | 11.60 | 11.60 | -0.85% | 308,658 |
| Jul 7, 2026 | 12.05 | 12.20 | 11.60 | 11.70 | 11.70 | -3.31% | 565,418 |
| Jul 6, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | 0.41% | 822,625 |
| Jul 3, 2026 | 12.00 | 12.20 | 11.85 | 12.05 | 12.05 | 1.69% | 789,710 |
| Jul 2, 2026 | 11.60 | 11.85 | 11.35 | 11.85 | 11.85 | 4.41% | 672,800 |
| Jul 1, 2026 | 11.55 | 11.80 | 11.35 | 11.35 | 11.35 | -2.16% | 310,263 |
| Jun 30, 2026 | 11.50 | 11.65 | 11.20 | 11.60 | 11.60 | 4.04% | 494,655 |
| Jun 29, 2026 | 10.90 | 11.25 | 10.90 | 11.15 | 11.15 | 1.36% | 397,210 |
| Jun 26, 2026 | 11.30 | 11.35 | 11.00 | 11.00 | 11.00 | -3.51% | 448,696 |
| Jun 25, 2026 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -1.30% | 256,729 |