Taiwan - Delayed Quote
TWD
Lelon Electronics Corp. (2472.TW)
190.00
-13.00
(-6.40%)
As of October 30 at 1:30:28 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
185.00
192.00
185.00
188.00
188.00
580,537
Oct 30, 2026
198.00
198.00
184.00
190.00
190.00
1,993,049
Oct 29, 2026
207.00
208.00
200.00
203.00
203.00
1,135,015
Oct 28, 2026
207.00
209.50
205.00
208.50
208.50
973,461
Oct 27, 2026
207.00
207.50
199.00
201.00
201.00
1,493,627
Oct 23, 2026
202.50
202.50
202.50
202.50
202.50
-
Oct 22, 2026
224.00
224.00
202.50
202.50
202.50
2,953,251
Oct 21, 2026
219.00
226.00
217.50
219.50
219.50
2,219,500
Oct 20, 2026
213.50
223.50
212.00
212.50
212.50
2,689,369
Oct 19, 2026
216.50
217.00
206.00
214.00
214.00
2,858,905
Oct 16, 2026
229.00
234.00
224.00
226.00
226.00
2,580,766
Oct 15, 2026
235.00
238.00
227.00
227.00
227.00
5,585,837
Oct 14, 2026
238.50
252.50
233.00
244.00
244.00
8,900,122
Oct 13, 2026
240.00
251.00
227.50
235.50
235.50
9,637,404
Oct 12, 2026
240.00
247.00
237.50
243.50
243.50
4,036,188
Oct 8, 2026
241.00
246.00
232.00
243.50
243.50
6,532,751
Oct 7, 2026
232.00
246.00
231.00
243.50
243.50
9,306,442
Oct 6, 2026
227.00
229.50
223.50
228.00
228.00
1,562,946
Oct 5, 2026
236.00
237.50
227.00
227.00
227.00
3,276,866
Oct 2, 2026
222.00
231.50
220.50
229.00
229.00
4,653,383
Oct 1, 2026
213.50
229.00
213.50
226.00
226.00
4,948,924
Sep 30, 2026
215.00
218.00
213.00
213.50
213.50
1,018,122
Sep 29, 2026
217.00
220.00
212.50
213.00
213.00
1,457,619
Sep 24, 2026
216.00
221.00
214.00
218.50
218.50
1,998,595
Sep 23, 2026
221.00
225.50
215.00
216.50
216.50
2,519,057
Sep 22, 2026
217.50
222.50
215.50
217.50
217.50
2,921,087
Sep 21, 2026
218.00
219.50
211.50
213.00
213.00
2,473,318
Sep 18, 2026
213.00
216.00
208.00
216.00
216.00
5,777,582
Sep 17, 2026
213.00
217.00
208.00
208.50
208.50
1,547,139
Sep 16, 2026
209.00
212.00
205.50
210.50
210.50
1,598,109
Sep 15, 2026
211.00
216.00
208.00
208.00
208.00
1,468,539
Sep 14, 2026
209.00
214.50
205.00
210.50
210.50
1,446,324
Sep 11, 2026
212.50
221.00
211.50
213.50
213.50
2,374,600
Sep 10, 2026
215.00
220.00
208.50
217.00
217.00
2,054,094
Sep 9, 2026
216.50
220.50
213.00
215.00
215.00
1,335,700
Sep 8, 2026
226.50
226.50
214.50
215.50
215.50
2,102,214
Sep 7, 2026
230.00
235.50
225.00
226.00
226.00
3,005,779
Sep 4, 2026
214.50
227.00
214.50
225.00
225.00
3,440,226
Sep 3, 2026
218.00
220.00
206.50
207.00
207.00
2,179,528
Sep 2, 2026
220.00
220.50
217.00
217.00
217.00
1,230,422
Sep 1, 2026
223.00
233.00
223.00
224.00
224.00
2,478,554
Aug 31, 2026
229.50
236.50
215.00
224.00
224.00
3,116,303
Aug 28, 2026
235.00
245.50
227.50
232.50
232.50
7,192,194
Aug 27, 2026
221.00
231.00
218.00
229.00
229.00
2,272,719
Aug 26, 2026
218.00
221.00
216.00
218.50
218.50
1,079,416
Aug 25, 2026
218.50
219.00
207.00
218.00
218.00
1,377,322
Aug 24, 2026
218.50
225.00
218.50
220.00
220.00
955,646
Aug 21, 2026
225.00
226.50
217.00
218.00
218.00
1,179,272
Aug 20, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
234.50
235.50
220.00
223.50
223.50
2,212,492
Aug 19, 2026
218.50
238.50
218.50
234.00
230.50
2,797,928
Aug 18, 2026
239.50
242.50
227.00
228.50
225.08
2,221,755
Aug 17, 2026
240.50
244.50
236.00
241.00
237.40
1,305,327
Aug 14, 2026
253.00
254.00
242.50
245.00
241.34
2,713,223
Aug 13, 2026
253.50
267.50
250.00
253.00
249.22
6,909,178
Aug 12, 2026
244.50
258.00
242.50
250.00
246.26
4,386,195
Aug 11, 2026
237.50
257.50
236.50
244.50
240.84
6,032,059
Aug 10, 2026
234.00
241.50
234.00
240.50
236.90
2,294,252
Aug 7, 2026
238.00
239.50
224.50
229.50
226.07
2,123,032
Aug 6, 2026
240.00
242.50
224.00
238.00
234.44
3,597,496
Aug 5, 2026
241.50
249.50
237.00
240.50
236.90
3,561,445
Aug 4, 2026
228.50
239.00
225.00
236.00
232.47
3,300,708
Aug 3, 2026
218.50
235.50
217.00
230.50
227.05
5,459,902
Jul 31, 2026
223.00
223.00
214.50
220.00
216.71
3,312,133
Jul 30, 2026
218.00
225.00
198.50
203.00
199.96
5,571,318
Jul 29, 2026
238.50
242.00
211.50
220.00
216.71
5,807,926
Jul 28, 2026
246.00
247.00
234.50
235.00
231.49
3,379,125
Jul 27, 2026
258.00
265.00
250.00
260.50
256.60
2,287,570
Jul 24, 2026
268.50
272.50
257.00
258.50
254.63
2,333,790
Jul 23, 2026
285.50
285.50
270.00
276.00
271.87
3,118,449
Jul 22, 2026
287.00
293.00
277.00
282.50
278.27
4,830,468
Jul 21, 2026
270.50
277.50
262.50
273.00
268.92
4,099,486
Jul 20, 2026
275.50
282.00
259.50
265.50
261.53
5,829,947
Jul 17, 2026
293.50
307.50
288.00
288.00
283.69
4,826,767
Jul 16, 2026
330.00
339.00
318.50
320.00
315.21
4,930,779
Jul 15, 2026
331.00
341.00
311.50
341.00
335.90
7,666,252
Jul 14, 2026
334.00
346.50
310.00
321.00
316.20
10,651,341
Jul 13, 2026
375.00
379.00
338.50
343.00
337.87
7,536,953
Jul 9, 2026
362.00
384.00
352.50
376.00
370.38
8,026,914
Jul 8, 2026
373.00
373.50
346.50
351.00
345.75
6,903,927
Jul 7, 2026
404.00
414.50
365.00
369.00
363.48
10,137,054
Jul 6, 2026
425.50
435.00
397.00
405.00
398.94
8,345,232
Jul 3, 2026
417.50
453.50
413.50
425.00
418.64
12,567,950
Jul 2, 2026
420.00
439.50
411.50
428.00
421.60
11,969,996
Jul 1, 2026
461.50
488.00
418.00
425.00
418.64
23,823,792
Jun 30, 2026
431.00
453.50
414.00
453.50
446.72
27,939,875
Jun 29, 2026
381.50
413.50
369.00
412.50
406.33
16,942,208
Jun 26, 2026
386.00
396.50
372.00
376.00
370.38
12,789,900
Jun 25, 2026
379.00
397.00
368.00
397.00
391.06
15,975,569
Jun 24, 2026
361.50
371.50
350.00
361.00
355.60
8,576,256
Jun 23, 2026
394.00
395.00
360.50
363.00
357.57
9,665,483
Jun 22, 2026
429.50
432.50
382.50
393.50
387.61
15,523,142
Jun 18, 2026
372.00
402.00
368.00
402.00
395.99
18,269,741
Jun 17, 2026
341.00
368.50
334.50
365.50
360.03
14,030,276
Jun 16, 2026
386.00
386.00
347.50
347.50
342.30
17,464,777
Jun 15, 2026
393.50
406.00
378.00
386.00
380.23
13,961,772
Jun 12, 2026
380.00
384.00
357.00
371.50
365.94
3,360,967
Jun 11, 2026
350.00
350.00
302.00
350.00
344.76
2,725,469
Jun 10, 2026
365.00
400.00
335.50
335.50
330.48
4,383,749
Jun 9, 2026
345.50
372.50
345.50
372.50
366.93
2,386,241
Jun 8, 2026
327.50
347.50
327.50
339.00
333.93
2,213,248
Jun 5, 2026
340.00
367.00
315.00
363.50
358.06
3,276,964
Jun 4, 2026
346.50
350.50
341.00
350.00
344.76
1,941,428
Jun 3, 2026
367.00
382.50
356.00
359.00
353.63
2,674,651
Jun 2, 2026
387.00
387.00
353.00
380.00
374.32
4,402,194
Jun 1, 2026
383.00
408.00
383.00
392.00
386.14
3,476,411
May 29, 2026
404.00
404.00
362.00
371.00
365.45
21,050,420
May 28, 2026
352.00
371.00
352.00
371.00
365.45
9,185,759
May 27, 2026
337.00
337.50
328.50
337.50
332.45
12,120,847
May 26, 2026
280.50
307.00
266.00
307.00
302.41
14,772,351
May 25, 2026
276.00
286.00
260.00
279.50
275.32
23,399,877
May 22, 2026
265.00
271.00
258.00
260.00
256.11
16,368,100
May 21, 2026
264.50
272.50
255.00
266.00
262.02
30,951,649
May 20, 2026
234.00
255.00
232.00
255.00
251.19
14,157,245
May 19, 2026
235.00
237.50
226.00
232.00
228.53
7,641,466
May 18, 2026
215.00
236.00
215.00
235.00
231.49
12,013,357
May 15, 2026
228.50
231.50
213.00
217.00
213.75
13,185,190
May 14, 2026
236.00
256.00
227.00
231.50
228.04
18,438,324
May 13, 2026
219.00
234.00
218.00
233.50
230.01
10,976,549
May 12, 2026
221.50
234.00
209.50
223.00
219.66
16,307,351
May 11, 2026
219.00
228.00
203.50
225.00
221.63
15,968,889
May 8, 2026
198.50
221.50
197.50
221.50
218.19
10,621,703
May 7, 2026
191.00
205.00
188.00
201.50
198.49
9,371,333
May 6, 2026
192.50
193.00
181.00
186.50
183.71
4,110,271
May 5, 2026
184.00
193.00
183.50
188.50
185.68
4,219,900
May 4, 2026
179.00
188.00
175.00
184.00
181.25
4,646,211
Apr 30, 2026
180.50
181.50
174.00
176.50
173.86
2,699,833
Apr 29, 2026
175.00
181.50
171.50
177.50
174.85
3,043,190
Apr 28, 2026
169.50
177.50
168.50
175.00
172.38
4,000,984
Apr 27, 2026
174.00
174.00
163.50
169.00
166.47
3,646,538
Apr 24, 2026
175.00
179.00
169.50
172.50
169.92
3,377,850
Apr 23, 2026
186.50
187.00
169.50
172.00
169.43
6,442,572
Apr 22, 2026
191.50
192.00
183.50
184.00
181.25
3,343,252
Apr 21, 2026
188.50
191.50
180.00
188.00
185.19
4,382,028
Apr 20, 2026
184.50
187.50
182.50
183.00
180.26
3,708,632
Apr 17, 2026
178.00
196.50
177.00
184.50
181.74
8,201,512
Apr 16, 2026
178.00
180.00
170.00
179.00
176.32
8,231,473
Apr 15, 2026
185.00
191.50
177.00
181.50
178.79
13,457,663
Apr 14, 2026
178.50
178.50
176.50
178.50
175.83
2,055,492
Apr 13, 2026
160.00
162.50
160.00
162.50
160.07
2,796,017
Apr 10, 2026
146.50
150.00
145.00
148.00
145.79
4,926,926
Apr 9, 2026
142.00
147.50
140.50
145.50
143.32
6,776,619
Apr 8, 2026
133.00
140.50
133.00
140.50
138.40
9,316,270
Apr 7, 2026
135.50
135.50
128.00
128.00
126.09
3,675,629
Apr 2, 2026
135.50
137.00
130.00
131.50
129.53
4,994,120
Apr 1, 2026
131.00
138.00
129.50
133.00
131.01
6,822,307
Mar 31, 2026
132.00
133.50
125.00
126.00
124.12
5,543,915
Mar 30, 2026
127.00
134.00
123.00
132.00
130.03
4,411,785
Mar 27, 2026
124.50
130.00
124.50
129.50
127.56
2,198,710
Mar 26, 2026
128.00
132.00
126.50
126.50
124.61
3,863,702
Mar 25, 2026
129.00
129.50
127.00
127.00
125.10
2,778,280
Mar 24, 2026
128.00
130.00
122.00
122.50
120.67
3,665,807
Mar 23, 2026
125.50
126.50
122.00
125.50
123.62
3,919,832
Mar 20, 2026
129.50
133.00
127.50
129.00
127.07
5,564,482
Mar 19, 2026
123.50
130.00
123.50
128.00
126.09
5,049,616
Mar 18, 2026
126.50
129.00
123.00
125.00
123.13
6,103,020
Mar 17, 2026
118.00
125.50
116.50
125.00
123.13
9,608,508
Mar 16, 2026
114.50
120.00
111.50
119.50
117.71
4,436,916
Mar 13, 2026
104.50
111.50
104.00
109.50
107.86
1,977,692
Mar 12, 2026
106.50
107.00
104.00
106.00
104.41
1,387,452
Mar 11, 2026
107.00
108.50
107.00
107.50
105.89
1,336,060
Mar 10, 2026
106.50
107.50
104.00
105.50
103.92
1,956,040
Mar 9, 2026
104.00
104.50
102.00
102.50
100.97
3,398,600
Mar 6, 2026
111.00
116.00
111.00
113.00
111.31
1,535,086
Mar 5, 2026
111.00
114.50
110.50
111.50
109.83
1,590,908
Mar 4, 2026
114.00
114.50
106.50
107.50
105.89
2,799,980
Mar 3, 2026
120.00
121.50
115.00
115.50
113.77
2,729,045
Mar 2, 2026
120.00
124.00
119.00
119.00
117.22
4,016,188
Feb 26, 2026
123.50
127.00
121.00
127.00
125.10
6,386,113
Feb 25, 2026
121.00
122.50
118.00
122.50
120.67
4,208,235
Feb 24, 2026
114.50
123.50
114.00
119.50
117.71
6,646,557
Feb 23, 2026
110.50
116.00
110.50
114.00
112.29
5,181,571
Feb 11, 2026
108.50
108.50
107.00
108.50
106.88
1,046,379
Feb 10, 2026
110.00
110.50
106.50
108.50
106.88
1,324,100
Feb 9, 2026
107.50
109.00
106.00
108.50
106.88
1,346,104
Feb 6, 2026
107.00
107.00
103.00
104.00
102.44
1,411,286
Feb 5, 2026
110.50
111.50
107.50
107.50
105.89
1,469,221
Feb 4, 2026
107.00
111.00
107.00
110.50
108.85
2,304,386
Feb 3, 2026
106.00
109.00
104.00
108.50
106.88
3,484,742
Feb 2, 2026
106.50
106.50
101.50
102.50
100.97
2,665,030
Jan 30, 2026
111.00
112.00
107.50
108.00
106.38
2,408,930
Jan 29, 2026
115.50
116.00
111.00
111.50
109.83
2,609,170
Jan 28, 2026
118.50
119.00
114.00
115.00
113.28
2,911,910
Jan 27, 2026
117.50
119.00
117.00
117.50
115.74
2,071,894
Jan 26, 2026
117.50
117.50
114.50
116.50
114.76
2,876,663
Jan 23, 2026
120.50
121.00
116.50
117.50
115.74
3,169,801
Jan 22, 2026
119.50
123.50
119.00
120.00
118.21
6,978,929
Jan 21, 2026
117.00
119.00
115.00
117.50
115.74
3,722,272
Jan 20, 2026
121.00
121.00
117.00
119.00
117.22
4,793,801
Jan 19, 2026
121.00
124.50
119.00
121.50
119.68
8,687,700
Jan 16, 2026
121.50
123.00
117.50
120.50
118.70
6,786,662
Jan 15, 2026
119.50
122.50
118.00
121.00
119.19
9,169,630
Jan 14, 2026
121.50
126.00
116.50
120.00
118.21
26,209,665
Jan 13, 2026
111.50
118.50
110.00
118.50
116.73
8,758,542
Jan 12, 2026
111.00
114.00
110.50
111.00
109.34
4,092,179
Jan 9, 2026
107.00
111.50
105.00
110.00
108.35
3,436,442
Jan 8, 2026
110.50
110.50
106.00
106.50
104.91
3,298,485
Jan 7, 2026
113.00
114.50
110.00
110.50
108.85
4,113,501
Jan 6, 2026
111.00
114.00
109.50
112.50
110.82
5,995,913
Jan 5, 2026
119.00
119.50
108.50
110.00
108.35
14,370,253
Jan 2, 2026
108.50
117.50
108.00
117.50
115.74
14,363,508
Dec 31, 2025
106.00
108.50
105.00
107.00
105.40
3,508,842
Dec 30, 2025
104.50
106.00
104.00
105.50
103.92
1,122,303
Dec 29, 2025
107.00
108.00
103.00
104.50
102.94
1,606,445
Dec 26, 2025
107.00
107.50
105.00
106.00
104.41
1,400,500
Dec 24, 2025
106.50
110.00
105.50
106.50
104.91
3,350,500
Dec 23, 2025
108.00
108.50
105.00
105.50
103.92
1,825,698
Dec 22, 2025
106.00
107.00
105.00
107.00
105.40
1,265,755
Dec 19, 2025
105.00
107.50
103.00
105.00
103.43
2,271,150
Dec 18, 2025
102.00
105.00
101.50
103.50
101.95
1,593,286
Dec 17, 2025
101.00
104.50
100.50
102.50
100.97
1,893,679
Dec 16, 2025
102.50
104.00
98.90
100.50
99.00
3,056,175
Dec 15, 2025
104.50
105.50
102.50
103.00
101.46
2,421,656
Dec 12, 2025
110.00
110.50
106.00
107.00
105.40
2,845,217
Dec 11, 2025
112.50
113.50
108.00
109.00
107.37
5,891,127
Dec 10, 2025
109.50
112.50
108.50
110.50
108.85
7,505,625
Dec 9, 2025
107.00
110.00
105.50
110.00
108.35
6,596,325
Dec 8, 2025
103.50
105.50
102.50
105.50
103.92
1,927,187
Dec 5, 2025
103.00
103.50
101.50
103.50
101.95
1,588,397
Dec 4, 2025
106.50
107.50
102.50
103.00
101.46
3,609,300
Dec 3, 2025
103.00
109.50
103.00
106.50
104.91
6,084,967
Dec 2, 2025
103.00
104.00
100.00
102.00
100.47
2,369,036
Dec 1, 2025
106.50
106.50
102.00
102.50
100.97
3,205,521
Nov 28, 2025
110.00
111.50
105.50
106.50
104.91
5,724,400
Nov 27, 2025
107.50
109.50
106.50
108.50
106.88
4,558,250
Nov 26, 2025
110.00
110.50
106.00
106.50
104.91
6,289,426
Nov 25, 2025
105.00
108.50
104.50
107.50
105.89
7,059,768
Nov 24, 2025
114.00
114.50
104.00
104.00
102.44
17,232,661
Nov 21, 2025
101.00
111.00
100.50
108.50
106.88
17,748,219
Nov 20, 2025
102.50
105.50
102.00
103.50
101.95
4,799,317
Nov 19, 2025
100.00
104.00
98.40
98.70
97.22
5,374,030
Nov 18, 2025
98.10
104.00
98.00
99.90
98.41
5,894,411
Nov 17, 2025
104.00
106.00
99.10
99.10
97.62
5,744,475
Nov 14, 2025
108.50
112.00
103.00
104.00
102.44
14,600,199
Nov 13, 2025
102.00
108.50
102.00
108.50
106.88
10,531,434
Nov 12, 2025
100.00
102.00
98.50
98.90
97.42
4,304,471
Nov 11, 2025
97.00
102.50
97.00
98.80
97.32
6,011,024
Nov 10, 2025
94.90
97.90
93.60
96.70
95.25
4,658,344
Nov 7, 2025
101.50
102.50
97.60
99.10
97.62
3,469,390
Nov 6, 2025
104.00
104.50
101.50
103.00
101.46
2,434,327
Nov 5, 2025
101.50
104.00
100.50
103.00
101.46
2,980,338
Nov 4, 2025
110.00
110.00
104.50
105.00
103.43
3,990,189
Nov 3, 2025
109.50
112.00
106.00
110.00
108.35
5,761,294
