Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	85.000	88.600	84.500	88.600	88.600	291,548
2023-08-07	82.000	85.700	82.000	85.000	85.000	235,000
2023-08-04	81.000	82.700	80.100	82.000	82.000	39,030
2023-08-02	84.200	84.900	81.200	81.500	81.500	179,000
2023-08-01	85.000	85.400	83.400	84.900	84.900	68,000
2023-07-31	86.700	87.600	85.000	85.100	85.100	66,000
2023-07-28	85.600	87.000	85.500	86.800	86.800	53,000
2023-07-27	87.400	89.200	85.700	85.700	85.700	182,030
2023-07-26	90.800	90.800	84.500	87.000	87.000	397,000
2023-07-25	88.300	91.000	86.200	89.500	89.500	508,191
2023-07-24	83.300	91.000	83.300	86.500	86.500	632,141
2023-07-21	82.000	83.500	80.700	83.300	83.300	85,010
2023-07-20	81.200	81.900	80.100	81.300	81.300	86,000
2023-07-19	82.100	83.300	81.000	81.200	81.200	110,285
2023-07-18	86.000	86.000	80.000	80.800	80.800	258,397
2023-07-17	82.200	87.200	82.200	85.200	85.200	192,100
2023-07-14	81.500	84.900	80.000	84.000	84.000	183,299
2023-07-13	83.200	83.200	79.500	79.900	79.900	235,000
2023-07-12	82.500	83.300	82.100	82.100	82.100	105,048
2023-07-11	83.000	84.400	82.900	84.000	84.000	99,000
2023-07-10	83.100	84.200	82.000	83.100	83.100	186,100
2023-07-07	82.200	86.200	82.000	83.600	83.600	327,196
2023-07-06	82.500	86.000	81.500	82.600	82.600	278,449
2023-07-05	82.800	83.900	78.300	82.000	82.000	384,683
2023-07-04	88.200	89.300	85.000	85.000	85.000	329,258
2023-07-03	91.300	91.300	87.200	88.200	88.200	438,388
2023-06-30	87.000	90.100	85.600	88.800	88.800	521,523
2023-06-29	89.800	89.800	84.300	88.000	88.000	1,966,103
2023-06-28	79.900	81.800	79.300	81.800	81.800	387,210
2023-06-27	69.200	75.000	69.200	74.400	74.400	360,123
2023-06-26	68.000	69.000	68.000	68.900	68.900	57,000
2023-06-21	68.200	68.800	68.200	68.500	68.500	40,000
2023-06-20	68.500	68.900	68.400	68.600	68.600	29,000
2023-06-19	67.800	68.800	67.600	68.500	68.500	18,000
2023-06-16	67.900	68.500	67.700	68.000	68.000	28,693
2023-06-15	68.600	68.600	68.000	68.000	68.000	25,532
2023-06-14	68.200	68.200	67.700	67.700	67.700	30,000
2023-06-13	68.400	68.400	67.300	67.700	67.700	94,330
2023-06-12	69.500	69.500	67.900	68.400	68.400	47,000
2023-06-09	68.600	68.900	68.500	68.900	68.900	22,000
2023-06-08	69.400	69.400	68.600	69.000	69.000	20,000
2023-06-07	69.000	69.600	68.800	69.300	69.300	66,000
2023-06-06	69.800	70.000	69.600	69.600	69.600	28,000
2023-06-05	70.100	70.400	69.800	69.800	69.800	47,000
2023-06-02	70.100	70.100	68.700	69.500	69.500	37,701
2023-06-01	70.000	70.800	69.900	70.600	70.600	15,000
2023-05-31	70.100	70.500	70.000	70.000	70.000	38,000
2023-05-30	69.100	70.400	69.000	70.000	70.000	56,458
2023-05-29	69.400	69.500	68.500	68.900	68.900	44,000
2023-05-26	68.800	70.500	68.800	69.200	69.200	12,100
2023-05-25	69.200	70.500	69.200	70.000	70.000	11,096
2023-05-24	70.000	70.500	69.900	69.900	69.900	4,748
2023-05-23	70.900	70.900	69.600	69.600	69.600	72,000
2023-05-22	72.100	72.100	71.000	71.000	71.000	17,000
2023-05-19	72.500	72.500	71.500	72.000	72.000	31,000
2023-05-18	71.900	72.700	71.700	72.200	72.200	49,169
2023-05-17	71.000	72.300	70.200	72.000	72.000	40,838
2023-05-16	69.200	70.600	69.000	70.300	70.300	138,026
2023-05-15	70.000	70.000	68.700	69.200	69.200	49,252
2023-05-12	69.300	69.300	69.000	69.100	69.100	12,000

← NewerPage 14 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.