Lemtech Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 128.00 | 130.50 | 119.50 | 125.00 | 125.00 | 2,387,707 |
| 2025-02-03 | 131.00 | 132.50 | 130.00 | 130.00 | 130.00 | 821,135 |
| 2025-01-22 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 721,135 |
| 2025-01-21 | 154.50 | 154.50 | 139.50 | 143.00 | 143.00 | 4,349,694 |
| 2025-01-20 | 161.00 | 163.00 | 154.00 | 155.00 | 155.00 | 2,681,610 |
| 2025-01-17 | 158.50 | 161.50 | 155.00 | 159.00 | 159.00 | 2,488,043 |
| 2025-01-16 | 156.00 | 160.00 | 154.00 | 160.00 | 160.00 | 3,708,919 |
| 2025-01-15 | 146.50 | 150.00 | 144.50 | 145.50 | 145.50 | 736,000 |
| 2025-01-14 | 145.00 | 146.50 | 141.50 | 146.00 | 146.00 | 838,080 |
| 2025-01-13 | 153.00 | 153.00 | 140.00 | 141.50 | 141.50 | 3,476,201 |
| 2025-01-10 | 156.00 | 156.00 | 149.50 | 153.00 | 153.00 | 1,362,610 |
| 2025-01-09 | 166.50 | 167.50 | 153.50 | 153.50 | 153.50 | 3,612,191 |
| 2025-01-08 | 156.50 | 170.50 | 154.00 | 170.50 | 170.50 | 4,115,887 |
| 2025-01-07 | 154.00 | 158.50 | 152.50 | 157.00 | 157.00 | 1,070,023 |
| 2025-01-06 | 154.00 | 160.00 | 150.00 | 157.00 | 157.00 | 1,743,107 |
| 2025-01-03 | 157.00 | 157.50 | 150.00 | 152.50 | 152.50 | 976,068 |
| 2025-01-02 | 160.00 | 166.50 | 152.50 | 156.00 | 156.00 | 3,737,791 |
| 2024-12-31 | 152.00 | 162.00 | 142.50 | 160.00 | 160.00 | 5,151,077 |
| 2024-12-30 | 160.00 | 161.50 | 154.50 | 157.00 | 157.00 | 1,628,306 |
| 2024-12-27 | 160.00 | 165.50 | 150.00 | 160.00 | 160.00 | 5,291,094 |
| 2024-12-26 | 148.00 | 162.00 | 144.50 | 158.00 | 158.00 | 5,969,351 |
| 2024-12-25 | 145.00 | 151.00 | 144.00 | 148.00 | 148.00 | 3,276,101 |
| 2024-12-24 | 144.00 | 150.00 | 142.00 | 144.50 | 144.50 | 6,265,618 |
| 2024-12-23 | 128.00 | 139.50 | 128.00 | 139.50 | 139.50 | 3,247,525 |
| 2024-12-20 | 125.50 | 130.50 | 124.50 | 127.00 | 127.00 | 600,155 |
| 2024-12-19 | 123.50 | 131.00 | 122.00 | 125.00 | 125.00 | 1,129,030 |
| 2024-12-18 | 121.00 | 125.00 | 116.50 | 124.50 | 124.50 | 519,011 |
| 2024-12-17 | 122.00 | 127.50 | 119.00 | 120.50 | 120.50 | 603,138 |
| 2024-12-16 | 128.00 | 131.00 | 121.50 | 121.50 | 121.50 | 944,076 |
| 2024-12-13 | 133.00 | 136.00 | 127.50 | 128.50 | 128.50 | 1,727,015 |
| 2024-12-12 | 131.50 | 133.00 | 129.00 | 129.00 | 129.00 | 801,527 |
| 2024-12-11 | 128.50 | 133.50 | 127.00 | 132.00 | 132.00 | 760,624 |
| 2024-12-10 | 128.00 | 129.50 | 125.50 | 127.50 | 127.50 | 463,116 |
| 2024-12-09 | 132.00 | 139.50 | 125.00 | 126.00 | 126.00 | 2,838,152 |
| 2024-12-06 | 129.50 | 131.50 | 127.50 | 129.50 | 129.50 | 545,001 |
| 2024-12-05 | 129.50 | 134.00 | 128.00 | 129.00 | 129.00 | 969,001 |
| 2024-12-04 | 132.00 | 135.50 | 130.00 | 130.00 | 130.00 | 2,416,248 |
| 2024-12-03 | 122.00 | 129.00 | 117.50 | 129.00 | 129.00 | 3,495,541 |
| 2024-12-02 | 107.00 | 117.50 | 107.00 | 117.50 | 117.50 | 1,357,000 |
| 2024-11-29 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 54,001 |
| 2024-11-28 | 108.50 | 108.50 | 105.50 | 107.00 | 107.00 | 155,000 |
| 2024-11-27 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | 102,032 |
| 2024-11-26 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | 66,001 |
| 2024-11-25 | 110.00 | 111.50 | 109.50 | 110.00 | 110.00 | 116,000 |
| 2024-11-22 | 107.50 | 110.50 | 107.50 | 110.00 | 110.00 | 124,497 |
| 2024-11-21 | 107.00 | 108.50 | 106.00 | 107.00 | 107.00 | 50,001 |
| 2024-11-20 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 42,181 |
| 2024-11-19 | 106.00 | 107.50 | 105.00 | 107.00 | 107.00 | 129,000 |
| 2024-11-18 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 59,002 |
| 2024-11-15 | 108.00 | 109.50 | 107.50 | 107.50 | 107.50 | 68,001 |
| 2024-11-14 | 110.00 | 111.00 | 108.50 | 108.50 | 108.50 | 106,001 |
| 2024-11-13 | 107.00 | 110.00 | 106.50 | 110.00 | 110.00 | 113,001 |
| 2024-11-12 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 125,293 |
| 2024-11-11 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 127,004 |
| 2024-11-08 | 112.50 | 112.50 | 108.50 | 110.00 | 110.00 | 332,005 |
| 2024-11-07 | 109.50 | 113.00 | 109.50 | 112.00 | 112.00 | 369,020 |
| 2024-11-06 | 105.50 | 110.50 | 105.50 | 107.50 | 107.50 | 414,004 |
| 2024-11-05 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | 125,002 |
| 2024-11-04 | 103.50 | 105.50 | 103.00 | 104.00 | 104.00 | 97,015 |
| 2024-11-01 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 75,000 |
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.