Advertisement
U.S. Markets open in 7 hrs 48 mins
S&P Futures
5,943.50 -34.75 (-0.58%) Dow Futures
43,700.00 -201.00 (-0.46%) Nasdaq Futures
20,836.75 -175.00 (-0.83%) Russell 2000 Futures
2,331.80 -17.80 (-0.76%) Crude Oil
67.93 -0.77 (-1.12%) Gold
2,564.40 -8.50 (-0.33%)
Lelon Electronics Corp. (2472.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 76.30 | 79.80 | 75.80 | 75.80 | 75.80 | 2,470,158 |
| Nov 14, 2024 | 74.10 | 77.10 | 74.00 | 76.30 | 76.30 | 2,147,302 |
| Nov 13, 2024 | 74.50 | 74.70 | 73.30 | 73.90 | 73.90 | 576,000 |
| Nov 12, 2024 | 74.40 | 74.40 | 73.70 | 73.90 | 73.90 | 547,255 |
| Nov 11, 2024 | 74.00 | 74.60 | 73.80 | 74.50 | 74.50 | 312,150 |
| Nov 08, 2024 | 74.60 | 75.00 | 73.80 | 73.80 | 73.80 | 542,277 |
| Nov 07, 2024 | 72.80 | 74.50 | 72.80 | 74.20 | 74.20 | 570,050 |
| Nov 06, 2024 | 72.40 | 73.10 | 72.20 | 72.80 | 72.80 | 316,051 |
| Nov 05, 2024 | 72.00 | 72.90 | 71.80 | 71.90 | 71.90 | 329,370 |
| Nov 04, 2024 | 73.10 | 73.20 | 72.00 | 72.00 | 72.00 | 388,189 |
| Nov 01, 2024 | 71.30 | 73.40 | 70.90 | 73.00 | 73.00 | 562,100 |
| Oct 31, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Oct 30, 2024 | 74.50 | 74.50 | 72.10 | 72.20 | 72.20 | 1,548,200 |
| Oct 29, 2024 | 76.20 | 76.20 | 74.20 | 74.40 | 74.40 | 779,019 |
| Oct 28, 2024 | 76.90 | 77.50 | 76.20 | 76.20 | 76.20 | 413,114 |
| Oct 25, 2024 | 76.90 | 77.60 | 76.50 | 76.80 | 76.80 | 374,185 |
| Oct 24, 2024 | 78.10 | 78.10 | 76.70 | 76.80 | 76.80 | 615,020 |
| Oct 23, 2024 | 77.40 | 78.20 | 77.30 | 77.80 | 77.80 | 642,646 |
| Oct 22, 2024 | 76.80 | 77.60 | 76.80 | 77.40 | 77.40 | 586,880 |
| Oct 21, 2024 | 75.30 | 77.00 | 75.20 | 76.80 | 76.80 | 710,700 |
| Oct 18, 2024 | 76.30 | 76.30 | 75.40 | 75.40 | 75.40 | 723,005 |
| Oct 17, 2024 | 76.70 | 76.70 | 76.10 | 76.30 | 76.30 | 516,001 |
| Oct 16, 2024 | 75.10 | 76.70 | 74.50 | 76.70 | 76.70 | 1,507,022 |
| Oct 15, 2024 | 75.20 | 75.90 | 75.10 | 75.10 | 75.10 | 337,138 |
| Oct 14, 2024 | 75.10 | 75.30 | 74.70 | 75.00 | 75.00 | 300,014 |
| Oct 11, 2024 | 75.20 | 75.50 | 74.30 | 74.70 | 74.70 | 467,006 |
| Oct 09, 2024 | 76.70 | 76.70 | 74.70 | 74.70 | 74.70 | 561,060 |
| Oct 08, 2024 | 75.60 | 75.90 | 74.60 | 75.90 | 75.90 | 465,005 |
| Oct 07, 2024 | 73.80 | 76.10 | 73.80 | 75.80 | 75.80 | 1,027,046 |
| Oct 04, 2024 | 74.60 | 75.00 | 73.50 | 73.50 | 73.50 | 627,150 |
| Oct 01, 2024 | 75.40 | 75.60 | 74.50 | 74.90 | 74.90 | 445,042 |
| Sep 30, 2024 | 75.90 | 76.30 | 75.10 | 75.20 | 75.20 | 368,210 |
| Sep 27, 2024 | 76.70 | 76.80 | 75.70 | 75.90 | 75.90 | 446,125 |
| Sep 26, 2024 | 76.50 | 77.50 | 75.60 | 75.70 | 75.70 | 1,197,035 |
| Sep 25, 2024 | 75.30 | 75.90 | 75.20 | 75.60 | 75.60 | 709,000 |
| Sep 24, 2024 | 75.00 | 75.10 | 74.20 | 74.60 | 74.60 | 547,050 |
| Sep 23, 2024 | 74.50 | 75.20 | 74.50 | 74.90 | 74.90 | 384,219 |
| Sep 20, 2024 | 75.20 | 75.50 | 74.50 | 74.50 | 74.50 | 600,003 |
| Sep 19, 2024 | 73.90 | 74.80 | 73.70 | 74.70 | 74.70 | 298,000 |
| Sep 18, 2024 | 75.00 | 75.10 | 73.80 | 73.80 | 73.80 | 641,092 |
| Sep 16, 2024 | 74.90 | 75.40 | 74.80 | 75.30 | 75.30 | 384,053 |
| Sep 13, 2024 | 75.20 | 75.30 | 74.60 | 74.80 | 74.80 | 454,769 |
| Sep 12, 2024 | 74.80 | 75.20 | 74.50 | 75.00 | 75.00 | 652,061 |
| Sep 11, 2024 | 73.80 | 74.60 | 73.50 | 73.60 | 73.60 | 319,127 |
| Sep 10, 2024 | 74.50 | 75.80 | 72.90 | 73.40 | 73.40 | 1,165,000 |
| Sep 09, 2024 | 72.60 | 73.50 | 72.60 | 73.40 | 73.40 | 722,001 |
| Sep 06, 2024 | 73.70 | 74.60 | 73.00 | 74.10 | 74.10 | 596,030 |
| Sep 05, 2024 | 75.40 | 75.40 | 73.10 | 73.50 | 73.50 | 745,215 |
| Sep 04, 2024 | 75.00 | 76.10 | 73.50 | 74.20 | 74.20 | 1,661,028 |
| Sep 03, 2024 | 80.60 | 80.80 | 78.70 | 78.70 | 78.70 | 781,000 |
| Sep 02, 2024 | 80.80 | 81.40 | 80.20 | 80.20 | 80.20 | 626,226 |
| Aug 30, 2024 | 80.30 | 81.90 | 80.30 | 80.50 | 80.50 | 1,134,035 |
| Aug 29, 2024 | 78.30 | 79.90 | 77.60 | 79.90 | 79.90 | 790,000 |
| Aug 28, 2024 | 78.60 | 78.90 | 78.10 | 78.40 | 78.40 | 568,182 |
| Aug 27, 2024 | 77.50 | 78.60 | 77.40 | 78.40 | 78.40 | 557,602 |
| Aug 26, 2024 | 78.60 | 79.00 | 77.40 | 77.40 | 77.40 | 815,201 |
| Aug 23, 2024 | 76.90 | 78.00 | 75.80 | 77.80 | 77.80 | 1,714,431 |
| Aug 22, 2024 | 78.60 | 78.90 | 77.10 | 77.10 | 77.10 | 1,351,050 |
| Aug 21, 2024 | 79.00 | 79.40 | 77.90 | 78.60 | 78.60 | 1,392,100 |
| Aug 20, 2024 | 80.00 | 80.90 | 79.20 | 79.30 | 79.30 | 2,195,302 |
| Aug 19, 2024 | 82.50 | 83.20 | 82.00 | 82.30 | 82.30 | 3,723,060 |
| Aug 16, 2024 | 82.70 | 83.40 | 82.10 | 82.30 | 82.30 | 1,056,730 |
| Aug 15, 2024 | 81.90 | 82.50 | 81.40 | 82.00 | 82.00 | 2,203,329 |
| Aug 14, 2024 | 83.40 | 83.80 | 81.90 | 82.00 | 82.00 | 976,190 |
| Aug 13, 2024 | 83.00 | 83.40 | 82.10 | 82.80 | 82.80 | 812,108 |
| Aug 12, 2024 | 83.50 | 84.00 | 82.20 | 82.70 | 82.70 | 1,492,205 |
| Aug 09, 2024 | 81.90 | 84.50 | 81.90 | 82.90 | 82.90 | 1,632,220 |
| Aug 08, 2024 | 79.10 | 81.90 | 78.70 | 80.80 | 80.80 | 1,182,260 |
| Aug 07, 2024 | 75.70 | 81.00 | 75.70 | 80.10 | 80.10 | 1,961,160 |
| Aug 06, 2024 | 76.50 | 77.00 | 70.10 | 75.20 | 75.20 | 2,512,550 |
| Aug 05, 2024 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | 2,125,497 |
| Aug 02, 2024 | 84.30 | 85.30 | 82.00 | 82.20 | 82.20 | 1,065,127 |
| Aug 01, 2024 | 85.60 | 86.20 | 85.20 | 86.20 | 86.20 | 1,103,264 |
| Jul 31, 2024 | 82.70 | 85.80 | 82.50 | 84.40 | 84.40 | 1,330,810 |
| Jul 30, 2024 | 81.80 | 82.90 | 80.60 | 82.90 | 82.90 | 934,200 |
| Jul 29, 2024 | 84.70 | 85.00 | 81.20 | 81.20 | 81.20 | 1,382,142 |
| Jul 26, 2024 | 81.30 | 83.60 | 80.30 | 83.60 | 83.60 | 1,142,486 |
| Jul 23, 2024 | 84.00 | 84.80 | 83.30 | 83.50 | 83.50 | 1,032,437 |
| Jul 22, 2024 | 86.20 | 87.00 | 82.80 | 82.80 | 82.80 | 2,330,500 |
| Jul 19, 2024 | 89.80 | 89.80 | 86.50 | 86.60 | 86.60 | 2,839,643 |
| Jul 18, 2024 | 88.00 | 90.00 | 87.30 | 89.90 | 89.90 | 2,496,096 |
| Jul 17, 2024 | 92.10 | 92.20 | 90.30 | 91.00 | 91.00 | 2,130,984 |
| Jul 16, 2024 | 90.90 | 94.80 | 90.60 | 91.50 | 91.50 | 6,363,235 |
| Jul 15, 2024 | 90.80 | 90.80 | 87.60 | 89.30 | 89.30 | 2,917,443 |
| Jul 12, 2024 | 87.20 | 88.80 | 86.40 | 88.20 | 88.20 | 2,220,163 |
| Jul 11, 2024 | 87.50 | 90.90 | 87.10 | 88.70 | 88.70 | 6,027,275 |
| Jul 10, 2024 | 85.50 | 87.20 | 84.70 | 87.00 | 87.00 | 3,355,510 |
| Jul 09, 2024 | 84.10 | 85.70 | 82.30 | 85.50 | 85.50 | 2,541,180 |
| Jul 08, 2024 | 85.30 | 85.60 | 83.50 | 84.00 | 84.00 | 2,000,200 |
| Jul 05, 2024 | 86.00 | 87.00 | 84.90 | 85.80 | 85.80 | 3,099,508 |
| Jul 04, 2024 | 84.90 | 85.60 | 84.00 | 85.00 | 85.00 | 3,363,699 |
| Jul 03, 2024 | 83.00 | 84.30 | 82.50 | 83.90 | 83.90 | 1,733,696 |
| Jul 02, 2024 | 83.20 | 83.90 | 81.80 | 81.90 | 81.90 | 2,234,693 |
| Jul 01, 2024 | 85.60 | 85.70 | 83.10 | 83.20 | 83.20 | 4,306,231 |
| Jun 28, 2024 | 83.90 | 88.30 | 83.70 | 86.50 | 86.50 | 6,583,681 |
| Jun 27, 2024 | 85.00 | 85.00 | 83.00 | 83.10 | 83.10 | 1,942,217 |
| Jun 26, 2024 | 85.00 | 86.30 | 83.70 | 85.00 | 85.00 | 3,806,054 |
| Jun 25, 2024 | 86.20 | 87.00 | 83.50 | 85.00 | 85.00 | 11,204,760 |
| Jun 24, 2024 | 85.10 | 87.50 | 84.10 | 85.30 | 85.30 | 8,942,901 |
| Jun 21, 2024 | 79.20 | 85.90 | 78.50 | 83.70 | 83.70 | 5,774,753 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.