Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	83.000	83.600	81.800	82.100	82.100	329,000
2025-10-22	86.000	87.100	84.100	84.100	84.100	276,253
2025-10-21	94.000	94.100	85.500	85.500	85.500	1,289,202
2025-10-20	80.700	88.300	79.900	88.300	88.300	858,110
2025-10-17	82.200	82.900	80.300	80.300	80.300	285,329
2025-10-16	80.100	81.400	80.100	80.700	80.700	184,555
2025-10-15	80.200	80.400	78.900	79.100	79.100	166,240
2025-10-14	81.100	82.700	79.500	79.500	79.500	334,170
2025-10-13	78.200	80.500	78.200	79.900	79.900	210,716
2025-10-09	80.900	83.000	80.900	81.900	81.900	410,607
2025-10-08	81.200	81.200	79.200	79.400	79.400	156,163
2025-10-07	80.200	82.800	79.700	81.200	81.200	398,498
2025-10-03	79.400	80.200	79.000	79.200	79.200	74,080
2025-10-02	79.600	80.500	78.900	79.400	79.400	124,050
2025-10-01	78.300	80.400	78.300	79.000	79.000	188,050
2025-09-30	76.500	78.700	76.200	78.300	78.300	89,150
2025-09-29	76.200	76.200	76.200	76.200	76.200	0
2025-09-26	79.200	79.200	76.100	76.200	76.200	412,874
2025-09-25	79.000	81.100	79.000	79.200	79.200	366,500
2025-09-24	78.800	79.200	77.500	78.700	78.700	176,464
2025-09-23	79.200	80.000	78.500	79.400	79.400	238,730
2025-09-22	77.800	79.600	77.800	78.700	78.523	176,466
2025-09-19	76.000	78.500	76.000	76.800	76.627	186,208
2025-09-18	76.300	77.500	75.500	75.700	75.530	165,300
2025-09-17	76.100	76.500	75.600	75.700	75.530	108,050
2025-09-16	75.900	76.300	75.800	76.000	76.000	122,006
2025-09-15	76.100	77.000	75.900	76.300	76.300	71,650
2025-09-12	76.000	78.500	75.700	76.200	76.200	162,417
2025-09-11	78.100	78.100	75.700	75.700	75.700	388,571
2025-09-10	78.500	78.500	77.800	78.000	78.000	144,251
2025-09-09	79.000	81.300	78.700	79.100	79.100	211,003
2025-09-08	78.000	79.400	77.500	78.000	78.000	124,149
2025-09-05	78.800	78.800	77.300	77.900	77.900	78,000
2025-09-04	78.500	79.300	78.000	78.000	78.000	95,060
2025-09-03	77.400	79.600	77.400	78.500	78.500	116,725
2025-09-02	78.100	78.100	76.300	77.200	77.200	163,056
2025-09-01	79.600	79.600	76.600	78.100	78.100	176,000
2025-08-29	80.100	80.100	79.100	79.200	79.200	73,159
2025-08-28	79.900	81.000	79.500	79.700	79.700	99,006
2025-08-27	80.600	81.600	79.700	79.900	79.900	176,006
2025-08-26	79.600	81.200	79.000	81.000	81.000	141,000
2025-08-25	80.900	81.400	79.200	79.200	79.200	182,001
2025-08-22	77.800	82.400	77.500	79.500	79.500	247,000
2025-08-21	78.000	79.100	78.000	78.500	78.500	60,000
2025-08-20	79.200	79.300	77.100	77.700	77.700	216,079
2025-08-19	81.000	81.000	79.500	79.600	79.600	114,149
2025-08-18	81.300	81.400	80.200	80.600	80.600	98,118
2025-08-15	81.300	82.000	80.100	80.800	80.800	134,000
2025-08-14	80.800	81.500	80.100	80.100	80.100	105,090
2025-08-13	80.900	82.200	80.100	80.400	80.400	178,010
2025-08-12	79.000	80.500	78.800	80.500	80.500	99,102
2025-08-11	78.700	79.000	77.800	78.600	78.600	126,050
2025-08-08	80.100	80.100	79.500	79.500	79.500	112,000
2025-08-07	80.400	80.500	79.900	80.000	80.000	133,026
2025-08-06	80.000	80.500	80.000	80.300	80.300	36,400
2025-08-05	80.000	81.500	79.700	80.400	80.400	134,450
2025-08-04	79.000	81.000	79.000	79.700	79.700	214,378
2025-08-01	79.900	82.400	78.300	81.100	81.100	233,434
2025-07-31	75.524	76.952	75.429	76.095	76.095	82,965
2025-07-30	75.714	76.191	74.952	75.810	75.810	46,282

← NewerPage 5 of 21 · 1,220 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.