Lemtech Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 92.100 | 92.100 | 86.000 | 87.200 | 87.200 | 329,430 |
| 2025-05-02 | 90.300 | 93.000 | 89.300 | 92.100 | 92.100 | 253,409 |
| 2025-04-30 | 89.400 | 91.500 | 88.500 | 88.800 | 88.800 | 200,001 |
| 2025-04-29 | 86.000 | 90.400 | 85.500 | 89.300 | 89.300 | 364,003 |
| 2025-04-28 | 86.600 | 87.300 | 85.100 | 85.700 | 85.700 | 154,000 |
| 2025-04-25 | 83.500 | 85.400 | 83.500 | 85.100 | 85.100 | 280,050 |
| 2025-04-24 | 84.000 | 84.000 | 81.000 | 82.000 | 82.000 | 199,206 |
| 2025-04-23 | 82.000 | 83.900 | 82.000 | 82.800 | 82.800 | 194,280 |
| 2025-04-22 | 81.400 | 82.400 | 79.200 | 79.200 | 79.200 | 256,014 |
| 2025-04-21 | 84.900 | 84.900 | 78.900 | 80.000 | 80.000 | 329,210 |
| 2025-04-18 | 84.000 | 85.900 | 84.000 | 84.000 | 84.000 | 229,061 |
| 2025-04-17 | 84.600 | 85.800 | 83.500 | 83.800 | 83.800 | 210,002 |
| 2025-04-16 | 88.700 | 88.700 | 84.500 | 84.500 | 84.500 | 249,467 |
| 2025-04-15 | 85.100 | 90.800 | 84.300 | 88.700 | 88.700 | 550,001 |
| 2025-04-14 | 83.000 | 88.500 | 82.600 | 82.800 | 82.800 | 564,168 |
| 2025-04-11 | 76.700 | 82.800 | 75.100 | 82.500 | 82.500 | 620,242 |
| 2025-04-10 | 85.900 | 85.900 | 81.800 | 81.900 | 81.900 | 1,362,044 |
| 2025-04-09 | 78.300 | 80.600 | 78.100 | 78.100 | 78.100 | 960,008 |
| 2025-04-08 | 86.700 | 86.700 | 86.700 | 86.700 | 86.700 | 210,004 |
| 2025-04-07 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 6,006 |
| 2025-04-02 | 107.00 | 107.50 | 104.00 | 107.00 | 107.00 | 251,000 |
| 2025-04-01 | 107.50 | 109.00 | 105.00 | 107.00 | 107.00 | 274,261 |
| 2025-03-31 | 106.50 | 109.00 | 104.50 | 105.00 | 105.00 | 687,208 |
| 2025-03-28 | 115.00 | 115.00 | 107.50 | 111.00 | 111.00 | 720,130 |
| 2025-03-27 | 117.00 | 117.00 | 114.50 | 116.50 | 116.50 | 297,045 |
| 2025-03-26 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 165,027 |
| 2025-03-25 | 121.00 | 121.00 | 117.50 | 118.00 | 118.00 | 269,023 |
| 2025-03-24 | 119.50 | 120.50 | 118.00 | 119.00 | 119.00 | 268,040 |
| 2025-03-21 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 605,306 |
| 2025-03-20 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 133,011 |
| 2025-03-19 | 124.00 | 124.50 | 122.00 | 122.00 | 122.00 | 211,011 |
| 2025-03-18 | 123.50 | 126.00 | 123.00 | 124.00 | 124.00 | 160,128 |
| 2025-03-17 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | 132,018 |
| 2025-03-14 | 121.50 | 124.00 | 121.00 | 121.00 | 121.00 | 493,017 |
| 2025-03-13 | 126.00 | 128.00 | 122.00 | 122.00 | 122.00 | 335,030 |
| 2025-03-12 | 123.50 | 126.50 | 123.50 | 125.00 | 125.00 | 219,557 |
| 2025-03-11 | 122.50 | 125.00 | 119.00 | 123.50 | 123.50 | 1,255,094 |
| 2025-03-10 | 132.00 | 132.50 | 126.00 | 127.00 | 127.00 | 534,439 |
| 2025-03-07 | 138.50 | 138.50 | 129.00 | 130.00 | 130.00 | 899,085 |
| 2025-03-06 | 136.00 | 140.50 | 136.00 | 138.50 | 138.50 | 601,032 |
| 2025-03-05 | 135.00 | 136.50 | 133.00 | 135.50 | 135.50 | 389,178 |
| 2025-03-04 | 129.50 | 136.00 | 128.00 | 135.50 | 135.50 | 701,158 |
| 2025-03-03 | 137.50 | 137.50 | 132.50 | 133.00 | 133.00 | 621,457 |
| 2025-02-27 | 138.00 | 140.00 | 137.00 | 139.50 | 139.50 | 651,106 |
| 2025-02-26 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 974,001 |
| 2025-02-25 | 135.50 | 143.00 | 133.00 | 140.00 | 140.00 | 1,563,030 |
| 2025-02-24 | 131.00 | 138.00 | 129.00 | 135.50 | 135.50 | 851,110 |
| 2025-02-21 | 132.00 | 132.00 | 129.00 | 130.50 | 130.50 | 307,142 |
| 2025-02-20 | 133.50 | 134.50 | 130.50 | 132.00 | 132.00 | 362,146 |
| 2025-02-19 | 131.50 | 134.00 | 130.50 | 132.00 | 132.00 | 605,010 |
| 2025-02-18 | 128.00 | 133.50 | 127.50 | 131.50 | 131.50 | 835,004 |
| 2025-02-17 | 134.00 | 134.00 | 124.50 | 126.00 | 126.00 | 1,623,030 |
| 2025-02-14 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 253,034 |
| 2025-02-13 | 136.00 | 137.00 | 132.50 | 133.00 | 133.00 | 527,070 |
| 2025-02-12 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 376,359 |
| 2025-02-11 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | 987,586 |
| 2025-02-10 | 139.00 | 140.50 | 134.00 | 135.00 | 135.00 | 1,348,208 |
| 2025-02-07 | 129.50 | 135.50 | 129.50 | 134.00 | 134.00 | 665,095 |
| 2025-02-06 | 132.50 | 133.00 | 129.50 | 131.00 | 131.00 | 410,005 |
| 2025-02-05 | 129.00 | 133.50 | 127.50 | 132.50 | 132.50 | 924,021 |
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.