Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	70.100	70.100	68.800	69.300	69.300	33,000
2023-05-10	70.500	73.100	70.100	70.100	70.100	61,000
2023-05-09	70.400	70.800	68.900	68.900	68.900	11,000
2023-05-08	71.300	71.300	69.700	71.000	71.000	27,002
2023-05-05	70.000	71.100	68.700	70.900	70.900	60,000
2023-05-04	69.500	69.800	68.800	69.500	69.500	28,000
2023-05-03	69.300	69.300	68.200	68.200	68.200	26,528
2023-05-02	69.500	70.000	69.200	69.300	69.300	37,000
2023-04-28	69.900	69.900	68.100	69.400	69.400	50,000
2023-04-27	73.600	73.600	67.500	69.000	69.000	95,000
2023-04-26	71.900	71.900	68.500	70.900	70.400	69,000
2023-04-25	75.000	75.000	71.300	71.800	71.294	23,946
2023-04-24	74.000	74.000	73.000	73.000	72.485	14,208
2023-04-21	75.100	75.300	73.600	74.000	73.478	45,000
2023-04-20	76.200	76.200	75.400	75.400	74.868	13,000
2023-04-19	77.000	77.500	76.200	76.200	75.663	47,000
2023-04-18	77.400	77.400	76.800	76.800	76.258	63,000
2023-04-17	77.700	77.900	77.000	77.400	76.854	51,000
2023-04-14	75.500	77.400	75.500	77.000	76.457	67,000
2023-04-13	76.600	76.600	75.500	75.700	75.166	37,000
2023-04-12	76.200	76.200	75.300	75.500	74.968	29,000
2023-04-11	76.200	76.500	76.000	76.200	75.663	45,000
2023-04-10	77.200	77.200	75.700	76.000	75.464	21,000
2023-04-07	75.200	75.800	75.200	75.800	75.265	66,000
2023-04-06	75.200	75.200	74.600	75.000	74.471	56,022
2023-03-31	76.800	77.600	75.200	75.800	75.265	64,055
2023-03-30	76.100	77.500	76.100	77.300	76.755	82,994
2023-03-29	77.600	77.600	76.200	76.200	75.663	19,014
2023-03-28	77.900	77.900	76.300	76.300	75.762	58,000
2023-03-27	78.100	78.100	76.800	77.000	76.457	39,000
2023-03-24	77.200	78.900	76.700	77.900	77.351	99,000
2023-03-23	73.500	76.600	73.500	76.400	75.861	53,000
2023-03-22	73.800	74.400	73.600	73.900	73.379	63,144
2023-03-21	73.500	73.600	73.300	73.500	72.982	25,164
2023-03-20	73.200	73.600	73.200	73.300	72.783	52,055
2023-03-17	72.700	74.200	72.700	73.200	72.684	76,000
2023-03-16	75.800	75.800	72.200	72.400	71.889	103,000
2023-03-15	76.100	76.200	75.300	75.300	74.769	19,957
2023-03-14	76.400	77.200	75.900	75.900	75.365	56,000
2023-03-13	77.000	77.400	76.100	76.700	76.159	29,000
2023-03-10	79.000	79.200	77.500	77.500	76.954	58,000
2023-03-09	79.700	80.400	79.000	79.500	78.939	88,000
2023-03-08	78.700	80.300	78.700	80.200	79.634	57,002
2023-03-07	79.500	79.600	79.000	79.600	79.039	27,995
2023-03-06	78.100	79.900	77.900	79.500	78.939	90,000
2023-03-03	77.300	78.600	77.300	78.100	77.549	38,008
2023-03-02	76.900	77.300	76.500	77.300	76.755	43,000
2023-03-01	77.200	77.300	77.100	77.100	76.556	30,000
2023-02-24	78.300	78.500	77.700	77.700	77.152	38,199
2023-02-23	77.600	78.700	77.500	77.800	77.251	62,000
2023-02-22	77.500	77.900	77.000	77.600	77.053	34,026
2023-02-21	78.000	79.000	77.800	78.800	78.244	25,000
2023-02-20	77.300	79.000	77.000	78.100	77.549	39,000
2023-02-17	77.800	78.300	77.000	77.100	76.556	93,008
2023-02-16	78.200	78.300	77.800	77.800	77.251	36,010
2023-02-15	76.300	78.700	76.300	78.100	77.549	108,228
2023-02-14	78.000	78.000	75.900	77.200	76.656	70,222
2023-02-13	76.800	77.100	76.000	76.000	75.464	54,378
2023-02-10	79.200	79.200	75.100	76.700	76.159	227,201
2023-02-09	80.800	80.800	79.100	79.200	78.642	29,022

← NewerPage 15 of 21 · 1,216 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.