Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	77.048	77.143	75.429	75.619	75.619	102,901
2025-07-28	76.191	77.143	75.810	76.667	76.667	102,900
2025-07-25	80.700	80.700	79.200	79.900	79.900	45,101
2025-07-24	80.200	81.100	79.600	80.600	80.600	69,001
2025-07-23	80.300	80.500	80.000	80.400	80.400	59,003
2025-07-22	80.000	80.500	78.200	79.000	78.550	158,000
2025-07-21	79.600	81.000	79.600	80.000	79.544	140,349
2025-07-18	82.800	82.900	79.100	79.100	78.649	385,449
2025-07-17	78.500	82.700	77.700	82.000	81.533	361,012
2025-07-16	79.000	79.100	77.300	77.900	77.900	166,299
2025-07-15	77.800	79.500	77.100	79.100	79.100	145,007
2025-07-14	81.000	81.000	77.600	77.600	77.600	157,101
2025-07-11	76.100	81.300	76.100	81.300	81.300	171,020
2025-07-10	76.100	78.700	76.100	76.500	76.500	84,000
2025-07-09	75.700	77.000	75.500	76.100	76.100	61,095
2025-07-08	76.400	77.100	75.400	76.100	76.100	87,000
2025-07-07	78.000	78.000	76.700	76.700	76.700	90,004
2025-07-04	79.800	80.700	78.000	78.000	78.000	112,015
2025-07-03	79.900	80.500	79.000	79.700	79.700	145,000
2025-07-02	77.600	79.100	77.600	78.200	78.200	83,070
2025-07-01	77.700	79.600	77.700	78.100	78.100	101,000
2025-06-30	79.300	80.100	76.100	77.200	77.200	440,008
2025-06-27	81.100	81.600	80.000	80.000	80.000	115,293
2025-06-26	81.600	82.500	80.700	81.100	81.100	88,200
2025-06-25	81.600	82.500	80.700	82.000	82.000	90,066
2025-06-24	80.500	82.000	80.500	81.400	81.400	91,081
2025-06-23	79.000	80.200	78.500	79.500	79.500	85,000
2025-06-20	84.300	84.300	80.000	80.500	80.500	134,200
2025-06-19	85.200	85.200	82.000	82.300	82.300	147,081
2025-06-18	83.400	84.100	83.000	83.700	83.700	35,003
2025-06-17	84.000	84.400	83.300	83.600	83.600	100,070
2025-06-16	83.000	84.000	82.000	83.800	83.800	119,026
2025-06-13	84.500	84.500	81.300	82.000	82.000	226,001
2025-06-12	84.200	86.300	84.000	85.000	85.000	107,063
2025-06-11	82.000	85.300	82.000	84.900	84.900	276,083
2025-06-10	80.300	82.500	80.300	81.500	81.500	253,263
2025-06-09	81.400	82.200	79.100	80.100	80.100	166,001
2025-06-06	83.000	83.000	81.300	81.600	81.600	83,025
2025-06-05	81.900	84.100	81.900	82.800	82.800	107,001
2025-06-04	82.000	83.200	81.500	81.800	81.800	56,001
2025-06-03	83.000	83.000	80.800	81.100	81.100	87,005
2025-06-02	83.200	84.000	81.600	81.600	81.600	155,526
2025-05-29	87.600	87.600	84.200	84.500	84.500	196,025
2025-05-28	90.900	91.000	84.700	85.700	85.700	291,543
2025-05-27	89.200	91.800	89.200	90.000	90.000	175,068
2025-05-26	88.400	89.500	88.400	88.800	88.800	24,400
2025-05-23	87.500	90.400	87.500	89.000	89.000	183,000
2025-05-22	89.300	89.600	87.200	87.500	87.500	166,006
2025-05-21	89.500	91.000	89.300	89.900	89.900	116,000
2025-05-20	90.000	91.000	88.700	89.200	89.200	124,006
2025-05-19	89.200	91.200	88.900	90.200	90.200	303,028
2025-05-16	92.800	92.800	90.500	90.500	90.500	175,171
2025-05-15	93.200	94.800	92.700	92.700	92.700	197,000
2025-05-14	91.900	96.400	91.900	93.200	93.200	241,120
2025-05-13	94.000	94.000	90.000	91.100	91.100	310,201
2025-05-12	88.800	92.500	88.800	92.200	92.200	298,191
2025-05-09	86.700	88.900	86.500	88.800	88.800	237,000
2025-05-08	87.300	89.000	87.300	89.000	89.000	117,000
2025-05-07	88.500	89.000	86.000	87.000	87.000	140,000
2025-05-06	85.600	88.500	85.200	88.000	88.000	178,012

← NewerPage 6 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.