Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	81.500	81.500	80.900	80.900	80.330	37,000
2023-02-07	81.000	81.900	81.000	81.500	80.925	27,000
2023-02-06	83.000	83.000	80.700	81.000	80.429	28,000
2023-02-03	83.500	83.900	81.800	82.000	81.422	69,228
2023-02-02	82.100	83.500	81.000	83.500	82.911	141,000
2023-02-01	78.500	81.500	78.500	81.500	80.925	158,017
2023-01-31	76.900	78.400	76.200	78.300	77.748	69,033
2023-01-30	77.900	77.900	76.300	76.600	76.060	45,000
2023-01-17	75.000	75.800	75.000	75.200	74.670	36,006
2023-01-16	76.500	77.000	76.000	76.000	75.464	43,000
2023-01-13	76.200	76.400	76.000	76.200	75.663	24,509
2023-01-12	75.900	77.300	75.900	76.200	75.663	48,407
2023-01-11	76.000	76.200	75.500	76.000	75.464	89,000
2023-01-10	77.600	77.600	75.700	76.000	75.464	38,278
2023-01-09	78.100	78.100	77.100	77.300	76.755	65,000
2023-01-06	78.700	79.200	77.900	78.800	78.244	78,149
2023-01-05	79.400	79.400	79.000	79.200	78.642	31,000
2023-01-04	79.400	80.500	79.300	79.300	78.741	7,149
2023-01-03	78.700	80.000	78.100	80.000	79.436	31,000
2022-12-30	79.600	79.900	78.900	79.000	78.443	31,000
2022-12-29	79.700	79.900	78.000	79.500	78.939	29,000
2022-12-28	80.400	80.500	79.500	79.600	79.039	52,155
2022-12-27	80.000	81.600	80.000	81.000	79.932	80,010
2022-12-26	80.900	80.900	79.200	79.300	78.255	23,020
2022-12-23	80.000	80.400	79.200	79.800	78.748	46,000
2022-12-22	81.400	81.400	79.500	80.100	79.044	25,000
2022-12-21	80.000	81.300	79.200	79.200	78.156	41,100
2022-12-20	83.600	83.600	79.500	79.600	78.551	66,000
2022-12-19	82.700	83.200	82.000	82.000	80.919	16,000
2022-12-16	84.400	84.400	83.200	83.200	82.103	27,000
2022-12-15	84.400	86.200	83.100	84.200	83.090	73,343
2022-12-14	80.900	84.800	79.300	83.400	82.301	113,007
2022-12-13	79.600	80.000	78.400	78.600	77.564	20,149
2022-12-12	81.000	81.100	78.300	79.400	78.353	49,005
2022-12-09	83.000	84.000	80.400	81.500	80.426	41,200
2022-12-08	81.200	82.000	80.700	81.500	80.426	16,050
2022-12-07	81.600	82.100	80.500	81.200	80.130	30,117
2022-12-06	85.000	85.000	82.100	82.100	81.018	85,001
2022-12-05	86.000	86.000	84.700	85.000	83.880	41,055
2022-12-02	87.500	88.800	84.200	84.800	83.682	146,099
2022-12-01	81.800	86.100	80.900	86.000	84.866	194,001
2022-11-30	79.800	81.000	79.800	80.900	79.834	41,000
2022-11-29	80.500	80.500	79.300	79.600	78.551	29,000
2022-11-28	78.500	79.500	78.500	79.500	78.452	10,000
2022-11-25	80.600	82.600	79.100	79.500	78.452	81,050
2022-11-24	79.000	80.800	78.100	80.600	79.538	52,039
2022-11-23	78.000	78.400	77.400	78.000	76.972	50,000
2022-11-22	79.000	79.000	77.200	77.200	76.182	34,100
2022-11-21	80.300	80.400	78.800	78.800	77.761	57,000
2022-11-18	80.200	81.400	78.800	78.800	77.761	54,150
2022-11-17	81.000	81.000	79.300	80.100	79.044	74,000
2022-11-16	82.000	82.600	80.500	80.500	79.439	53,088
2022-11-15	81.600	82.900	80.400	82.900	81.807	116,149
2022-11-14	76.800	81.800	76.800	81.800	80.722	178,058
2022-11-11	78.000	80.000	75.000	76.800	75.788	135,686
2022-11-10	79.200	79.500	76.500	76.500	75.492	115,797
2022-11-09	77.500	80.300	77.500	79.500	78.452	81,000
2022-11-08	79.400	79.400	77.200	77.200	76.182	63,007
2022-11-07	76.400	78.900	76.000	77.200	76.182	55,007
2022-11-04	73.900	75.000	73.900	74.800	73.814	41,000

← NewerPage 16 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.