Lemtech Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	106.00	106.00	104.00	104.50	104.50	212,228
2024-10-29	105.00	105.00	103.00	104.50	104.50	95,020
2024-10-28	106.50	113.50	104.00	104.50	104.50	711,150
2024-10-25	103.00	106.00	103.00	104.00	104.00	91,278
2024-10-24	105.00	106.00	102.50	102.50	102.50	128,001
2024-10-23	106.50	107.00	104.50	105.00	105.00	128,033
2024-10-22	102.00	107.00	101.00	105.50	105.50	292,093
2024-10-21	99.900	102.50	99.900	102.00	102.00	150,618
2024-10-18	99.400	100.00	97.800	98.300	98.300	117,167
2024-10-17	99.500	100.00	98.700	98.700	98.700	37,000
2024-10-16	99.800	99.800	98.000	98.300	98.300	67,001
2024-10-15	101.00	102.50	99.600	99.800	99.800	137,001
2024-10-14	99.200	101.50	98.300	100.50	100.50	78,434
2024-10-11	98.400	98.500	96.600	96.600	96.600	52,000
2024-10-09	97.700	98.600	96.500	97.000	97.000	85,000
2024-10-08	99.500	99.500	97.700	98.000	98.000	119,005
2024-10-07	99.000	101.00	99.000	99.800	99.800	79,000
2024-10-04	101.50	102.00	98.100	98.800	98.800	138,001
2024-10-01	102.00	103.50	101.00	101.50	101.50	64,000
2024-09-30	102.00	103.50	100.50	101.00	101.00	64,500
2024-09-27	102.50	103.50	101.50	102.00	102.00	92,000
2024-09-26	104.50	104.50	101.00	101.50	101.50	123,000
2024-09-25	104.50	105.00	103.50	103.50	103.50	117,000
2024-09-24	103.00	105.00	103.00	103.00	103.00	104,000
2024-09-23	102.00	104.50	102.00	104.00	104.00	143,000
2024-09-20	103.00	105.00	102.50	102.50	102.50	112,000
2024-09-19	101.50	103.00	101.00	102.50	102.50	82,000
2024-09-18	105.00	105.00	100.50	101.50	101.50	89,001
2024-09-16	103.50	106.50	103.00	105.00	105.00	181,399
2024-09-13	101.00	103.50	101.00	103.00	103.00	72,000
2024-09-12	99.300	101.50	99.000	101.00	101.00	67,001
2024-09-11	97.100	99.600	97.100	98.000	98.000	69,000
2024-09-10	99.000	99.800	96.500	97.100	97.100	135,000
2024-09-09	94.900	100.00	94.200	99.400	99.400	273,003
2024-09-06	101.50	102.50	100.50	102.50	102.50	45,001
2024-09-05	101.00	104.00	101.00	102.00	102.00	82,001
2024-09-04	103.50	103.50	100.00	100.50	100.50	216,145
2024-09-03	107.00	109.00	107.00	107.00	107.00	250,072
2024-09-02	108.50	108.50	105.50	106.50	106.50	166,228
2024-08-30	105.50	108.50	105.50	107.50	107.50	343,344
2024-08-29	105.50	105.50	102.00	104.50	104.50	176,093
2024-08-28	102.50	106.50	102.50	105.50	105.50	137,000
2024-08-27	103.00	103.50	102.00	103.00	103.00	80,000
2024-08-26	105.00	105.00	102.50	102.50	102.50	90,000
2024-08-23	102.50	105.50	102.00	103.50	103.50	129,001
2024-08-22	106.50	107.50	103.00	103.50	103.50	160,000
2024-08-21	110.00	110.00	105.00	105.00	105.00	244,001
2024-08-20	109.50	111.00	107.50	110.50	110.50	353,000
2024-08-19	105.50	111.00	105.50	108.50	108.50	414,057
2024-08-16	105.50	106.50	104.00	104.50	104.50	192,002
2024-08-15	102.50	104.00	101.50	103.00	103.00	76,003
2024-08-14	101.50	104.50	101.00	102.50	102.50	314,123
2024-08-13	102.00	102.00	99.900	100.50	100.50	144,001
2024-08-12	98.100	101.50	98.100	101.50	101.50	184,000
2024-08-09	101.00	101.00	98.100	98.300	98.300	114,006
2024-08-08	95.000	98.100	95.000	96.600	96.600	149,001
2024-08-07	90.600	97.400	90.600	96.500	96.500	126,020
2024-08-06	98.900	98.900	84.100	90.500	90.500	476,056
2024-08-05	99.900	99.900	91.400	91.400	91.400	335,204
2024-08-02	102.00	102.50	100.50	101.50	101.50	115,149

← NewerPage 9 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.