Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	78.600	79.200	78.300	78.400	78.400	56,000
2023-11-02	78.700	80.600	78.500	78.600	78.600	56,000
2023-11-01	80.100	80.800	78.000	78.700	78.700	115,000
2023-10-31	85.800	86.000	80.500	80.800	80.800	395,000
2023-10-30	79.000	83.200	77.100	83.200	83.200	233,001
2023-10-27	76.000	77.600	75.700	75.700	75.700	71,000
2023-10-26	78.700	78.700	76.000	76.000	76.000	67,000
2023-10-25	78.600	79.400	77.400	78.000	78.000	145,000
2023-10-24	79.200	80.200	78.700	78.700	78.700	47,000
2023-10-23	78.300	80.600	78.300	79.600	79.600	78,000
2023-10-20	79.000	79.600	78.200	78.300	78.300	81,000
2023-10-19	79.400	80.000	79.400	79.600	79.600	56,000
2023-10-18	80.700	80.700	79.100	79.300	79.300	103,000
2023-10-17	80.600	81.400	80.100	80.500	80.500	92,000
2023-10-16	82.400	82.500	80.100	80.600	80.600	98,000
2023-10-13	82.300	83.200	82.000	82.000	82.000	46,000
2023-10-12	81.200	82.900	81.000	82.500	82.500	61,001
2023-10-11	82.600	83.100	81.000	81.500	81.500	186,036
2023-10-06	83.700	84.100	83.000	83.200	83.200	57,037
2023-10-05	83.900	84.600	83.800	84.600	84.600	84,000
2023-10-04	85.800	85.800	83.800	83.800	83.800	75,100
2023-10-03	87.200	87.500	84.100	85.800	85.800	168,000
2023-10-02	85.000	87.800	85.000	87.100	87.100	130,000
2023-09-28	85.200	85.500	84.700	84.800	84.800	34,006
2023-09-27	84.800	85.300	84.600	84.800	84.800	88,024
2023-09-26	85.900	86.000	84.500	84.800	84.800	83,013
2023-09-25	86.400	86.600	85.700	85.800	85.800	68,015
2023-09-22	86.400	87.700	85.500	87.200	87.200	45,000
2023-09-21	87.100	88.000	86.000	86.400	86.400	128,000
2023-09-20	90.000	90.000	88.000	88.000	88.000	50,576
2023-09-19	90.900	92.100	88.600	89.000	89.000	133,000
2023-09-18	88.600	90.200	88.600	90.200	90.200	41,040
2023-09-15	91.400	91.400	88.600	88.600	88.600	184,000
2023-09-14	93.900	93.900	90.400	90.700	90.700	136,458
2023-09-13	94.300	94.500	90.900	91.700	91.700	158,067
2023-09-12	92.200	94.500	90.100	93.500	93.500	362,100
2023-09-11	95.100	96.500	89.000	89.400	89.400	370,103
2023-09-08	92.000	92.800	91.200	92.100	92.100	150,001
2023-09-07	90.600	93.400	88.800	92.000	92.000	301,000
2023-09-06	90.000	92.700	89.500	90.000	90.000	532,020
2023-09-05	87.000	90.000	87.000	89.800	89.800	287,083
2023-09-04	87.400	88.600	87.000	87.200	87.200	283,000
2023-09-01	82.500	88.000	82.500	87.200	87.200	334,825
2023-08-31	82.800	83.400	81.600	82.500	82.500	132,299
2023-08-30	83.700	85.500	81.800	81.900	81.900	207,009
2023-08-29	84.600	85.000	84.100	84.300	84.300	50,005
2023-08-28	85.300	86.700	84.200	84.600	84.600	84,000
2023-08-25	84.300	86.800	84.300	85.800	85.800	169,000
2023-08-24	85.800	86.500	84.100	84.300	84.300	107,159
2023-08-23	86.800	87.400	85.300	85.600	85.600	120,051
2023-08-22	87.000	89.100	86.100	86.100	86.100	229,000
2023-08-21	85.300	88.500	85.100	87.000	87.000	265,000
2023-08-18	85.900	86.500	85.000	85.400	85.400	54,209
2023-08-17	84.800	87.100	84.500	85.300	85.300	129,003
2023-08-16	86.200	87.500	85.100	86.400	86.400	53,000
2023-08-15	83.800	87.300	83.800	86.600	86.600	205,000
2023-08-14	86.900	87.500	84.700	84.800	84.800	111,000
2023-08-11	85.100	87.500	84.500	86.000	86.000	204,003
2023-08-10	87.300	87.300	83.300	85.100	85.100	130,065
2023-08-09	88.000	88.500	85.100	85.600	85.600	217,000

← NewerPage 13 of 21 · 1,221 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.