Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	110.00	110.00	100.50	103.50	101.41	327,001
2022-08-08	111.00	112.50	109.50	111.50	109.25	118,000
2022-08-05	109.50	113.00	109.50	112.00	109.74	90,050
2022-08-04	108.50	110.50	108.00	109.00	106.80	127,000
2022-08-03	110.00	113.50	109.00	109.00	106.80	201,020
2022-08-02	109.50	116.00	109.00	112.50	110.23	369,000
2022-08-01	108.00	110.50	107.00	109.50	107.29	173,534
2022-07-29	107.00	108.00	107.00	107.00	104.84	84,000
2022-07-28	107.00	109.00	106.00	106.50	104.35	117,008
2022-07-27	105.00	107.50	103.50	107.00	104.84	88,000
2022-07-26	107.00	107.00	105.00	105.00	102.88	110,101
2022-07-25	112.00	112.00	108.00	108.00	105.82	111,608
2022-07-22	115.50	115.50	113.00	113.50	110.22	117,000
2022-07-21	110.00	115.50	110.00	114.50	111.20	289,063
2022-07-20	107.00	109.00	105.00	109.00	105.85	197,000
2022-07-19	104.00	106.00	103.00	106.00	102.94	105,000
2022-07-18	101.00	104.50	100.50	104.50	101.48	193,029
2022-07-15	101.00	101.00	99.500	100.00	97.114	122,100
2022-07-14	100.00	101.50	99.500	99.700	96.823	100,000
2022-07-13	101.00	102.00	100.00	101.00	98.085	115,010
2022-07-12	97.900	99.500	97.600	99.200	96.337	134,138
2022-07-11	103.00	103.00	99.000	99.900	97.017	136,049
2022-07-08	103.50	103.50	100.50	101.00	98.085	142,000
2022-07-07	102.50	103.50	99.600	101.50	98.571	96,000
2022-07-06	102.00	103.00	99.700	99.700	96.823	153,025
2022-07-05	100.00	104.00	99.000	103.50	100.51	139,050
2022-07-04	97.600	105.00	96.500	99.100	96.240	199,002
2022-07-01	99.000	101.00	96.300	97.000	94.201	178,457
2022-06-30	105.00	105.00	100.50	101.00	98.085	202,010
2022-06-29	104.50	106.50	104.00	106.00	102.94	157,000
2022-06-28	109.00	110.00	105.50	106.00	102.94	108,000
2022-06-27	107.50	111.00	107.00	109.50	106.34	200,000
2022-06-24	107.50	108.50	105.00	105.00	101.97	116,000
2022-06-23	107.50	107.50	104.50	106.00	102.94	87,085
2022-06-22	111.00	111.50	105.50	105.50	102.46	154,594
2022-06-21	107.00	111.50	105.50	111.50	108.28	178,104
2022-06-20	111.50	111.50	104.00	105.00	101.97	299,025
2022-06-17	113.00	116.00	109.00	110.50	107.31	336,000
2022-06-16	122.50	123.00	115.50	116.00	112.65	202,000
2022-06-15	118.50	121.50	117.50	119.50	116.05	198,525
2022-06-14	127.50	129.00	115.00	117.50	114.11	640,000
2022-06-13	125.00	127.50	123.50	126.50	122.85	436,710
2022-06-10	122.00	128.50	121.50	127.50	123.82	1,328,527
2022-06-09	123.00	127.50	123.00	124.50	120.91	1,988,024
2022-06-08	115.00	119.00	114.50	116.50	113.14	644,948
2022-06-07	108.00	116.00	108.00	114.00	110.71	606,992
2022-06-06	109.00	109.00	106.50	107.00	103.91	72,000
2022-06-02	109.00	109.00	107.50	107.50	104.40	219,100
2022-06-01	104.50	110.00	104.50	107.00	103.91	413,100
2022-05-31	103.00	105.50	103.00	105.00	101.97	156,275
2022-05-30	102.50	105.00	102.00	103.00	100.03	159,030
2022-05-27	102.50	104.00	101.50	102.00	99.056	94,224
2022-05-26	103.00	104.50	101.50	102.50	99.542	126,001
2022-05-25	99.600	105.00	98.800	104.00	101.00	330,036
2022-05-24	102.00	103.00	99.400	99.800	96.920	207,000
2022-05-23	100.50	104.00	99.500	102.00	99.056	170,018
2022-05-20	100.50	101.00	99.500	99.500	96.629	127,000
2022-05-19	99.400	100.50	99.100	99.800	96.920	148,003
2022-05-18	103.50	104.50	101.00	101.50	98.571	271,003
2022-05-17	103.00	103.50	101.50	103.50	100.51	118,000

← NewerPage 18 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.