Lemtech Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	85.300	86.900	85.300	86.700	86.700	61,000
2024-01-25	89.500	89.500	86.000	86.000	86.000	287,106
2024-01-24	86.100	88.100	85.800	87.900	87.900	284,000
2024-01-23	86.000	87.900	84.500	85.400	85.400	370,000
2024-01-22	85.500	88.000	84.000	86.200	86.200	1,059,000
2024-01-19	78.900	80.900	78.000	80.000	80.000	87,000
2024-01-18	78.400	78.900	77.700	78.300	78.300	42,149
2024-01-17	77.900	79.500	77.900	78.300	78.300	53,000
2024-01-16	79.000	79.200	78.200	78.200	78.200	40,000
2024-01-15	77.700	79.300	77.100	79.000	79.000	58,000
2024-01-12	79.500	79.500	76.800	77.700	77.700	57,109
2024-01-11	79.000	79.300	78.500	79.300	79.300	21,000
2024-01-10	79.500	79.700	78.500	78.800	78.800	52,000
2024-01-09	80.900	80.900	78.500	79.500	79.500	46,000
2024-01-08	81.400	81.400	80.000	80.900	80.900	48,000
2024-01-05	78.800	81.400	78.800	81.400	81.400	54,108
2024-01-04	78.100	79.000	78.100	78.800	78.800	84,000
2024-01-03	79.000	79.000	78.600	78.800	78.800	51,002
2024-01-02	81.100	81.300	79.500	79.500	79.500	67,168
2023-12-29	82.800	82.800	81.500	81.800	81.800	17,000
2023-12-28	81.300	82.000	81.000	81.800	81.800	41,050
2023-12-27	81.100	82.300	81.100	81.100	81.100	33,002
2023-12-26	81.000	82.000	81.000	81.400	81.400	31,000
2023-12-25	81.500	81.800	81.300	81.400	81.400	39,000
2023-12-22	82.500	82.500	81.400	81.500	81.500	42,192
2023-12-21	81.600	81.800	81.500	81.800	81.800	31,000
2023-12-20	81.800	82.500	81.800	82.300	82.300	43,000
2023-12-19	82.500	82.500	81.400	82.100	82.100	27,000
2023-12-18	82.600	82.600	81.700	82.300	82.300	37,000
2023-12-15	84.000	84.200	82.800	83.800	83.800	78,006
2023-12-14	85.800	85.800	84.000	84.100	84.100	36,000
2023-12-13	84.500	84.600	84.000	84.600	84.600	49,000
2023-12-12	85.400	85.400	84.300	84.900	84.900	30,016
2023-12-11	87.000	87.000	83.000	84.500	84.500	106,016
2023-12-08	86.800	88.300	86.200	87.800	87.800	162,000
2023-12-07	85.500	86.900	85.300	86.500	86.500	115,000
2023-12-06	87.600	88.700	85.300	85.500	85.500	103,026
2023-12-05	87.600	88.300	86.000	87.500	87.500	104,040
2023-12-04	84.500	88.400	83.900	87.300	87.300	220,040
2023-12-01	84.900	85.000	83.900	84.000	84.000	182,000
2023-11-30	83.500	85.500	83.500	84.900	84.900	154,000
2023-11-29	84.900	85.000	83.000	83.000	83.000	63,100
2023-11-28	83.000	84.800	83.000	84.600	84.600	50,098
2023-11-27	83.500	84.000	82.600	83.400	83.400	82,000
2023-11-24	83.000	84.400	82.000	83.500	83.500	138,000
2023-11-23	84.000	84.500	82.000	82.000	82.000	68,024
2023-11-22	81.700	84.600	81.700	84.500	84.500	199,026
2023-11-21	81.600	83.000	80.700	82.900	82.900	111,015
2023-11-20	80.000	82.200	79.600	80.700	80.700	208,000
2023-11-17	80.000	80.300	79.600	79.600	79.600	84,009
2023-11-16	79.800	81.000	79.200	80.000	80.000	129,000
2023-11-15	78.800	80.200	78.800	79.300	79.300	138,000
2023-11-14	78.600	80.500	77.100	78.500	78.500	123,000
2023-11-13	77.600	77.600	75.800	75.800	75.800	105,000
2023-11-10	78.000	78.000	77.000	77.000	77.000	47,000
2023-11-09	78.000	79.100	77.600	78.000	78.000	131,000
2023-11-08	79.900	80.200	79.800	79.900	79.900	67,014
2023-11-07	79.100	80.200	79.100	79.900	79.900	68,001
2023-11-06	78.400	80.000	78.400	79.900	79.900	156,000
2023-11-03	78.600	79.200	78.300	78.400	78.400	56,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.