LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	20.950	21.000	19.150	19.900	19.900	272,100
2024-08-05	22.850	22.850	20.900	20.900	20.900	394,000
2024-08-02	23.750	23.750	23.150	23.200	23.200	141,190
2024-08-01	23.650	24.450	23.650	23.950	23.950	158,150
2024-07-31	23.500	23.550	23.100	23.500	23.500	63,000
2024-07-30	23.750	23.950	22.950	23.450	23.450	180,086
2024-07-29	24.250	24.250	23.550	23.550	23.550	83,001
2024-07-26	23.500	24.200	23.500	24.000	24.000	66,000
2024-07-25	24.050	24.050	24.050	24.050	24.050	0
2024-07-24	24.050	24.050	24.050	24.050	24.050	0
2024-07-23	24.500	24.500	24.050	24.050	24.050	56,244
2024-07-22	24.500	24.500	23.600	23.700	23.700	260,071
2024-07-19	24.900	24.900	24.300	24.350	24.350	216,490
2024-07-18	24.950	24.950	24.700	24.900	24.900	117,600
2024-07-17	25.000	25.350	24.950	25.000	25.000	137,900
2024-07-16	24.900	25.150	24.900	25.000	25.000	84,700
2024-07-15	24.900	25.250	24.850	24.900	24.900	117,637
2024-07-12	25.000	25.250	24.850	25.100	25.100	95,500
2024-07-11	25.400	25.400	25.100	25.300	25.300	146,800
2024-07-10	25.250	25.350	25.050	25.150	25.150	100,200
2024-07-09	25.700	25.700	25.150	25.200	25.200	136,900
2024-07-08	25.600	25.800	25.400	25.600	25.600	333,008
2024-07-05	25.050	25.350	25.050	25.300	25.300	160,400
2024-07-04	25.200	25.300	25.000	25.000	25.000	182,000
2024-07-03	24.800	25.350	24.800	25.050	25.050	191,500
2024-07-02	24.700	25.000	24.650	24.700	24.700	163,240
2024-07-01	24.750	24.950	24.550	24.700	24.700	191,109
2024-06-28	25.350	25.350	24.900	24.950	24.950	101,386
2024-06-27	24.650	25.300	24.500	25.300	25.300	74,200
2024-06-26	25.000	25.200	24.850	24.850	24.850	89,305
2024-06-25	25.200	25.250	24.750	25.000	25.000	113,200
2024-06-24	25.300	25.300	25.000	25.100	25.100	113,500
2024-06-21	25.000	25.350	25.000	25.350	25.350	84,100
2024-06-20	24.950	25.200	24.950	25.100	25.100	177,300
2024-06-19	24.750	25.150	24.750	25.000	25.000	209,300
2024-06-18	25.100	25.200	24.800	24.800	24.800	133,900
2024-06-17	25.450	25.450	25.050	25.150	25.150	89,400
2024-06-14	24.700	25.450	24.700	25.300	25.300	273,931
2024-06-13	25.050	25.050	24.650	24.700	24.700	166,771
2024-06-12	24.850	25.100	24.650	24.750	24.750	170,168
2024-06-11	25.400	25.400	24.850	24.950	24.950	163,269
2024-06-07	24.900	26.000	24.800	25.400	25.400	215,300
2024-06-06	25.850	25.850	24.800	25.000	25.000	317,800
2024-06-05	25.850	25.850	25.450	25.450	25.450	98,100
2024-06-04	25.800	26.250	25.600	25.600	25.600	230,311
2024-06-03	25.700	25.900	25.700	25.750	25.750	100,250
2024-05-31	25.800	25.950	25.600	25.700	25.700	104,341
2024-05-30	25.950	26.250	25.750	25.750	25.750	187,000
2024-05-29	26.550	26.550	25.900	26.100	26.100	276,250
2024-05-28	26.450	26.450	26.150	26.450	26.450	101,500
2024-05-27	26.100	26.500	26.050	26.100	26.100	278,500
2024-05-24	26.400	26.400	26.050	26.200	26.200	226,350
2024-05-23	27.400	27.600	26.500	26.500	26.500	431,700
2024-05-22	27.500	27.700	26.900	27.200	27.200	968,460
2024-05-21	26.950	27.400	26.650	27.000	27.000	609,700
2024-05-20	25.950	26.350	25.950	26.350	26.350	120,900
2024-05-17	26.200	26.200	25.900	25.900	25.900	58,900
2024-05-16	26.150	26.600	26.000	26.100	26.100	242,200
2024-05-15	25.700	25.900	25.250	25.600	25.600	264,400
2024-05-14	25.650	25.850	25.350	25.450	25.450	129,255

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-01	0.4770 TWD
2022-07-28	1.4311 TWD
2021-12-02	0.6361 TWD
2021-11-18	0.8587 TWD
2020-07-28	0.5725 TWD
2019-07-05	1.5265 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.