Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	73.200	74.700	73.200	73.900	72.926	18,000
2022-11-02	74.400	74.500	73.000	73.700	72.729	58,000
2022-11-01	71.900	74.200	71.900	74.000	73.025	68,016
2022-10-31	71.900	74.600	71.300	71.900	70.952	70,000
2022-10-28	71.400	72.000	70.900	70.900	69.965	85,000
2022-10-27	66.500	71.500	66.500	71.300	70.360	59,527
2022-10-26	68.000	68.500	67.100	67.700	66.808	63,030
2022-10-25	70.000	70.000	67.300	67.900	67.005	94,630
2022-10-24	69.100	71.100	69.000	69.500	68.584	106,528
2022-10-21	69.100	69.100	67.800	67.800	66.906	145,158
2022-10-20	72.900	72.900	68.700	69.100	68.189	170,845
2022-10-19	69.000	74.600	69.000	71.600	70.656	234,000
2022-10-18	68.000	70.500	66.100	69.900	68.979	231,172
2022-10-17	67.000	67.100	64.700	65.900	65.031	288,601
2022-10-14	65.600	70.500	65.600	70.500	69.077	243,000
2022-10-13	67.800	68.400	62.800	64.100	62.806	461,000
2022-10-12	73.600	73.600	67.400	67.400	66.040	990,458
2022-10-11	82.100	83.000	74.800	74.800	73.291	357,000
2022-10-07	83.000	83.600	83.000	83.100	81.423	30,000
2022-10-06	83.900	84.000	82.700	83.000	81.325	21,000
2022-10-05	80.600	84.800	80.600	83.800	82.109	86,018
2022-10-04	79.000	82.100	79.000	81.000	79.365	128,002
2022-10-03	78.200	78.600	75.200	78.300	76.720	71,100
2022-09-30	75.700	77.800	75.000	77.200	75.642	167,029
2022-09-29	79.500	79.500	76.600	77.300	75.740	107,000
2022-09-28	84.100	84.100	75.600	76.000	74.466	307,011
2022-09-27	84.000	84.000	81.000	82.800	81.129	93,000
2022-09-26	90.000	91.500	82.000	84.600	82.893	218,000
2022-09-23	91.100	92.700	90.000	90.000	88.184	39,000
2022-09-22	91.200	91.800	89.500	91.100	89.262	60,000
2022-09-21	90.100	90.500	89.400	89.500	87.694	26,000
2022-09-20	92.100	92.100	90.500	90.500	88.674	14,018
2022-09-19	93.300	93.300	89.600	90.300	88.478	46,000
2022-09-16	93.500	95.400	92.700	92.700	90.829	64,025
2022-09-15	92.100	94.800	92.100	94.200	92.299	37,053
2022-09-14	89.900	93.600	88.200	93.000	91.123	111,149
2022-09-13	91.200	91.400	90.500	90.700	88.870	24,000
2022-09-12	89.000	90.500	88.700	90.400	88.576	52,318
2022-09-08	89.300	89.900	88.300	89.200	87.400	78,000
2022-09-07	88.300	90.200	88.100	88.500	86.714	80,000
2022-09-06	93.100	95.500	88.100	89.700	87.890	365,200
2022-09-05	99.000	99.000	95.600	95.600	93.671	163,000
2022-09-02	99.800	101.50	98.600	98.600	96.610	122,000
2022-09-01	100.00	101.00	99.000	100.50	98.472	172,020
2022-08-31	101.50	102.50	100.50	101.00	98.962	102,000
2022-08-30	100.00	102.00	100.00	100.50	98.472	64,000
2022-08-29	97.200	102.50	97.200	101.00	98.962	228,000
2022-08-26	104.00	104.00	101.50	101.50	99.452	181,000
2022-08-25	104.00	105.50	103.50	104.00	101.90	84,010
2022-08-24	104.50	104.50	103.50	104.00	101.90	12,270
2022-08-23	104.00	104.50	102.00	104.50	102.39	89,047
2022-08-22	104.50	106.00	104.00	104.00	101.90	65,000
2022-08-19	105.50	106.50	105.00	106.00	103.86	70,748
2022-08-18	104.00	106.00	104.00	106.00	103.86	74,000
2022-08-17	104.50	105.00	103.00	104.00	101.90	69,020
2022-08-16	105.00	105.50	104.50	104.50	102.39	56,200
2022-08-15	106.00	106.50	104.00	105.50	103.37	65,548
2022-08-12	105.00	105.00	103.50	104.00	101.90	55,000
2022-08-11	103.50	105.50	103.50	103.50	101.41	150,447
2022-08-10	101.50	104.00	101.00	103.00	100.92	70,551

← NewerPage 17 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.