Lemtech Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 220,000 |
| 2024-07-31 | 99.800 | 104.50 | 99.600 | 101.50 | 101.50 | 176,102 |
| 2024-07-30 | 99.000 | 100.50 | 97.500 | 100.00 | 100.00 | 194,000 |
| 2024-07-29 | 102.00 | 102.00 | 98.700 | 99.500 | 99.500 | 176,010 |
| 2024-07-26 | 100.00 | 101.50 | 99.500 | 101.00 | 101.00 | 313,101 |
| 2024-07-23 | 105.00 | 106.50 | 104.00 | 105.00 | 105.00 | 166,411 |
| 2024-07-22 | 107.00 | 107.00 | 102.00 | 103.50 | 103.50 | 1,123,008 |
| 2024-07-19 | 113.50 | 114.00 | 108.50 | 108.50 | 108.50 | 419,100 |
| 2024-07-18 | 116.00 | 116.00 | 113.00 | 113.50 | 113.50 | 433,021 |
| 2024-07-17 | 118.00 | 119.50 | 117.00 | 117.00 | 117.00 | 205,009 |
| 2024-07-16 | 117.50 | 120.00 | 117.50 | 118.00 | 118.00 | 319,090 |
| 2024-07-15 | 124.00 | 124.00 | 118.50 | 119.00 | 119.00 | 379,105 |
| 2024-07-12 | 121.00 | 121.00 | 118.00 | 119.50 | 119.50 | 199,250 |
| 2024-07-11 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,060,205 |
| 2024-07-10 | 118.50 | 121.00 | 118.50 | 119.00 | 119.00 | 134,257 |
| 2024-07-09 | 121.50 | 121.50 | 117.00 | 118.50 | 118.50 | 619,010 |
| 2024-07-08 | 124.00 | 125.00 | 121.50 | 122.00 | 122.00 | 300,202 |
| 2024-07-05 | 122.50 | 123.50 | 121.00 | 123.00 | 123.00 | 266,825 |
| 2024-07-04 | 123.00 | 124.00 | 122.00 | 122.50 | 122.50 | 273,050 |
| 2024-07-03 | 121.50 | 124.50 | 121.50 | 122.00 | 122.00 | 225,010 |
| 2024-07-02 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 180,028 |
| 2024-07-01 | 123.00 | 125.00 | 122.00 | 122.50 | 122.50 | 203,000 |
| 2024-06-28 | 123.00 | 125.00 | 121.50 | 123.50 | 123.50 | 131,036 |
| 2024-06-27 | 126.50 | 128.50 | 122.50 | 122.50 | 122.50 | 654,150 |
| 2024-06-26 | 121.00 | 130.00 | 121.00 | 125.00 | 125.00 | 1,355,025 |
| 2024-06-25 | 120.00 | 122.00 | 118.50 | 121.00 | 121.00 | 169,000 |
| 2024-06-24 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | 176,259 |
| 2024-06-21 | 123.50 | 123.50 | 119.00 | 120.50 | 120.50 | 345,071 |
| 2024-06-20 | 124.50 | 126.00 | 121.50 | 122.00 | 122.00 | 582,000 |
| 2024-06-19 | 132.50 | 136.00 | 122.00 | 122.50 | 122.50 | 1,730,483 |
| 2024-06-18 | 137.00 | 140.00 | 126.00 | 128.50 | 128.50 | 3,400,200 |
| 2024-06-17 | 122.50 | 131.50 | 122.50 | 130.00 | 130.00 | 1,128,000 |
| 2024-06-14 | 122.00 | 124.00 | 120.50 | 121.50 | 121.50 | 243,000 |
| 2024-06-13 | 119.50 | 123.00 | 119.00 | 120.50 | 120.50 | 347,000 |
| 2024-06-12 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | 244,000 |
| 2024-06-11 | 123.50 | 123.50 | 115.00 | 118.00 | 118.00 | 726,015 |
| 2024-06-07 | 121.50 | 125.00 | 120.50 | 123.50 | 123.50 | 255,000 |
| 2024-06-06 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | 208,200 |
| 2024-06-05 | 126.50 | 126.50 | 122.50 | 123.00 | 123.00 | 202,000 |
| 2024-06-04 | 128.00 | 129.00 | 124.50 | 125.00 | 125.00 | 218,111 |
| 2024-06-03 | 128.50 | 130.50 | 127.00 | 128.00 | 128.00 | 182,010 |
| 2024-05-31 | 131.00 | 131.00 | 128.00 | 128.50 | 128.50 | 169,100 |
| 2024-05-30 | 131.00 | 132.00 | 128.00 | 129.50 | 129.50 | 264,000 |
| 2024-05-29 | 134.00 | 135.50 | 132.00 | 132.50 | 132.50 | 528,106 |
| 2024-05-28 | 135.50 | 135.50 | 133.50 | 133.50 | 133.50 | 186,301 |
| 2024-05-27 | 134.00 | 137.50 | 133.00 | 134.00 | 134.00 | 601,002 |
| 2024-05-24 | 132.00 | 132.50 | 129.00 | 129.50 | 129.50 | 321,100 |
| 2024-05-23 | 137.00 | 137.50 | 131.50 | 132.50 | 132.50 | 494,015 |
| 2024-05-22 | 130.50 | 138.50 | 129.50 | 136.00 | 136.00 | 1,326,176 |
| 2024-05-21 | 127.50 | 129.50 | 124.50 | 129.00 | 129.00 | 609,102 |
| 2024-05-20 | 119.00 | 130.00 | 119.00 | 128.50 | 128.50 | 1,333,597 |
| 2024-05-17 | 117.50 | 119.50 | 116.00 | 119.00 | 119.00 | 221,955 |
| 2024-05-16 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 449,000 |
| 2024-05-15 | 118.50 | 118.50 | 114.00 | 117.00 | 117.00 | 649,000 |
| 2024-05-14 | 120.00 | 120.00 | 117.50 | 118.50 | 118.50 | 387,100 |
| 2024-05-13 | 126.00 | 126.00 | 118.50 | 120.00 | 120.00 | 582,004 |
| 2024-05-10 | 126.50 | 127.50 | 123.00 | 125.00 | 125.00 | 301,002 |
| 2024-05-09 | 127.00 | 127.50 | 123.50 | 124.00 | 124.00 | 336,141 |
| 2024-05-08 | 127.50 | 130.50 | 126.00 | 126.50 | 126.50 | 512,037 |
| 2024-05-07 | 133.00 | 141.00 | 126.00 | 130.00 | 130.00 | 2,966,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 0.5000 TWD |
| 2022-12-28 | 0.5000 TWD |
| 2022-10-17 | 0.5000 TWD |
| 2022-07-25 | 1.0053 TWD |
| 2022-04-28 | 1.0000 TWD |
| 2021-12-08 | 1.0000 TWD |
| 2021-09-30 | 0.8697 TWD |
| 2021-07-08 | 2.9953 TWD |
| 2020-12-18 | 0.9292 TWD |
| 2020-07-13 | 2.5269 TWD |
| 2019-08-15 | 2.9980 TWD |
| 2019-07-16 | 2.3954 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.