Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	107.50	107.50	100.00	101.00	98.085	357,015
2022-05-13	101.00	105.00	99.900	103.50	100.51	405,480
2022-05-12	100.00	101.00	97.500	97.700	94.881	271,372
2022-05-11	101.50	102.50	99.500	101.00	98.085	179,000
2022-05-10	96.800	103.50	96.100	102.00	99.056	492,000
2022-05-09	102.50	102.50	97.600	98.000	95.172	513,228
2022-05-06	105.00	105.00	102.50	103.00	100.03	425,000
2022-05-05	109.00	112.00	107.00	107.00	103.91	366,000
2022-05-04	104.00	108.00	103.50	106.50	103.43	342,000
2022-05-03	108.50	109.00	103.50	105.00	101.97	469,000
2022-04-29	112.00	112.00	106.00	106.50	103.43	372,027
2022-04-28	108.00	109.50	105.00	108.50	105.37	548,000
2022-04-27	108.50	110.50	104.00	109.00	104.88	1,636,262
2022-04-26	126.00	127.00	112.50	112.50	108.25	1,858,367
2022-04-25	135.00	136.00	125.00	125.00	120.28	1,060,299
2022-04-22	138.00	142.00	136.00	138.50	133.27	552,546
2022-04-21	151.50	154.00	137.50	137.50	132.31	2,040,130
2022-04-20	153.50	155.00	151.50	152.50	146.74	282,125
2022-04-19	157.00	157.00	152.50	153.00	147.22	402,100
2022-04-18	160.50	160.50	155.00	156.00	150.11	346,766
2022-04-15	162.00	163.50	159.50	160.50	154.44	289,010
2022-04-14	159.00	163.50	157.00	162.50	156.36	423,150
2022-04-13	160.00	160.00	152.50	157.50	151.55	651,299
2022-04-12	157.00	160.50	156.50	158.00	152.03	426,024
2022-04-11	160.50	164.50	156.00	158.50	152.51	1,350,484
2022-04-08	179.00	179.00	165.00	166.50	160.21	3,224,835
2022-04-07	180.00	184.50	173.50	183.00	176.09	2,288,837
2022-04-06	167.00	182.00	167.00	179.00	172.24	2,576,948
2022-04-01	165.00	166.00	163.00	165.50	159.25	337,281
2022-03-31	159.00	165.00	159.00	163.00	156.84	378,896
2022-03-30	160.50	161.50	159.00	160.50	154.44	203,048
2022-03-29	160.50	164.00	158.00	158.50	152.51	216,172
2022-03-28	161.50	161.50	157.50	159.00	152.99	248,200
2022-03-25	164.50	164.50	160.50	161.50	155.40	222,008
2022-03-24	167.00	167.00	163.50	164.50	158.29	100,000
2022-03-23	166.50	170.00	166.50	166.50	160.21	384,149
2022-03-22	164.50	165.50	164.00	165.50	159.25	123,975
2022-03-21	164.00	164.50	163.00	164.50	158.29	90,299
2022-03-18	165.00	166.00	162.50	163.00	156.84	251,158
2022-03-17	167.00	167.50	165.00	165.50	159.25	169,000
2022-03-16	166.50	168.00	163.00	164.00	157.81	288,300
2022-03-15	167.50	168.00	163.00	165.50	159.25	212,299
2022-03-14	168.00	170.50	166.00	166.50	160.21	396,543
2022-03-11	163.50	167.50	163.50	166.00	159.73	278,149
2022-03-10	164.00	166.00	161.00	163.50	157.32	301,299
2022-03-09	157.00	161.50	157.00	160.50	154.44	217,000
2022-03-08	159.00	163.00	154.50	155.00	149.15	328,551
2022-03-07	168.00	168.00	155.50	158.00	152.03	526,561
2022-03-04	171.00	172.50	168.00	168.00	161.66	370,134
2022-03-03	175.00	175.00	170.50	171.00	164.54	303,764
2022-03-02	171.50	172.00	169.00	171.50	165.02	173,150
2022-03-01	172.00	175.50	172.00	173.50	166.95	388,063
2022-02-25	165.50	175.00	163.50	172.50	165.99	868,246
2022-02-24	169.00	170.00	164.00	164.00	157.81	266,110
2022-02-23	169.00	172.00	167.50	170.50	164.06	458,434
2022-02-22	169.00	169.00	164.50	168.00	161.66	245,352
2022-02-21	168.00	171.50	168.00	171.00	164.54	498,298
2022-02-18	167.00	170.00	166.00	167.50	161.17	181,299
2022-02-17	170.00	172.50	166.50	166.50	160.21	425,343
2022-02-16	166.00	170.00	163.50	170.00	163.58	654,684

← NewerPage 19 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.