Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	164.00	166.00	162.50	165.00	158.77	487,149
2022-02-14	154.00	166.50	151.50	164.00	157.81	962,089
2022-02-11	156.00	156.50	154.00	155.00	149.15	92,030
2022-02-10	158.00	158.50	155.00	155.00	149.15	57,200
2022-02-09	158.50	159.00	157.00	157.00	151.07	95,000
2022-02-08	156.00	159.00	156.00	157.00	151.07	203,030
2022-02-07	154.50	157.00	153.00	155.50	149.63	187,140
2022-01-26	150.00	152.50	150.00	151.50	145.78	189,258
2022-01-25	151.00	151.00	147.50	148.00	142.41	194,623
2022-01-24	151.00	152.00	147.50	151.00	145.30	144,750
2022-01-21	153.00	154.50	150.00	150.50	144.82	146,000
2022-01-20	154.00	154.00	149.50	153.00	147.22	208,299
2022-01-19	156.00	156.00	153.50	154.00	148.18	98,228
2022-01-18	157.00	158.00	155.50	156.00	150.11	148,529
2022-01-17	158.50	159.00	157.00	158.50	152.51	63,012
2022-01-14	158.00	160.00	153.50	158.00	152.03	189,149
2022-01-13	157.00	158.00	156.00	156.00	150.11	99,000
2022-01-12	159.50	159.50	156.50	157.00	151.07	60,063
2022-01-11	161.50	161.50	157.00	157.50	151.55	108,009
2022-01-10	156.50	160.50	156.50	159.50	153.48	76,647
2022-01-07	158.50	158.50	155.50	156.00	150.11	221,782
2022-01-06	157.50	158.00	155.00	158.00	152.03	153,024
2022-01-05	161.00	161.00	157.00	157.50	151.55	193,000
2022-01-04	159.00	165.50	158.00	159.50	153.48	493,294
2022-01-03	160.00	160.00	157.00	158.00	152.03	198,458
2021-12-30	161.50	162.00	159.00	160.00	153.96	153,500
2021-12-29	161.50	162.50	159.50	161.00	154.92	144,000
2021-12-28	161.50	164.50	160.50	162.00	155.88	209,763
2021-12-27	159.50	163.00	159.50	161.00	154.92	177,005
2021-12-24	162.00	162.50	159.50	160.00	153.96	243,567
2021-12-23	158.50	161.50	157.50	159.00	152.99	168,205
2021-12-22	158.50	158.50	155.50	157.50	151.55	159,173
2021-12-21	152.50	160.50	152.00	157.50	151.55	214,226
2021-12-20	156.00	156.00	151.50	151.50	145.78	142,450
2021-12-17	157.50	157.50	154.00	155.50	149.63	165,299
2021-12-16	158.00	158.50	155.50	156.50	150.59	190,430
2021-12-15	161.00	161.00	155.50	157.50	151.55	142,851
2021-12-14	160.50	161.50	156.00	158.00	152.03	437,045
2021-12-13	162.50	163.50	161.00	161.00	154.92	153,867
2021-12-10	163.50	164.00	161.50	162.00	155.88	235,338
2021-12-09	164.00	165.50	160.00	162.50	156.36	904,800
2021-12-08	170.00	173.00	167.00	168.00	161.66	437,742
2021-12-07	167.00	167.00	164.50	165.50	158.29	173,379
2021-12-06	165.50	166.00	164.00	166.00	158.77	182,000
2021-12-03	165.00	167.50	164.00	164.00	156.85	140,149
2021-12-02	168.00	168.00	163.00	163.00	155.90	213,154
2021-12-01	169.50	169.50	166.50	167.00	159.72	144,803
2021-11-30	170.50	172.00	167.00	169.00	161.63	275,753
2021-11-29	164.50	170.00	160.00	167.00	159.72	547,542
2021-11-26	167.00	170.50	165.00	166.50	159.24	415,322
2021-11-25	181.00	183.00	164.50	165.50	158.29	2,525,137
2021-11-24	174.50	184.00	174.00	179.50	171.68	1,226,273
2021-11-23	175.00	177.00	172.00	174.00	166.42	270,649
2021-11-22	170.50	179.50	170.00	175.50	167.85	917,682
2021-11-19	172.50	173.00	168.50	170.00	162.59	407,688
2021-11-18	166.50	173.50	165.00	172.00	164.50	973,348
2021-11-17	166.00	167.50	164.50	165.00	157.81	172,150
2021-11-16	167.00	168.50	163.00	166.00	158.77	315,145
2021-11-15	166.00	169.50	163.50	167.00	159.72	625,897
2021-11-12	153.00	167.50	153.00	166.50	159.24	1,323,687

← NewerPage 20 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.