LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	26.200	26.250	25.550	25.550	25.550	164,255
2024-05-10	25.600	26.200	25.600	26.150	26.150	166,800
2024-05-09	26.300	26.300	25.800	25.800	25.800	113,005
2024-05-08	26.350	26.700	25.900	26.050	26.050	145,008
2024-05-07	26.400	26.450	26.100	26.350	26.350	113,305
2024-05-06	26.750	27.050	26.200	26.400	26.400	219,500
2024-05-03	27.000	27.700	26.550	26.550	26.550	757,300
2024-05-02	26.500	26.500	26.200	26.350	26.350	44,200
2024-04-30	26.600	26.600	26.350	26.500	26.500	88,200
2024-04-29	26.350	26.500	26.200	26.300	26.300	172,300
2024-04-26	25.950	26.450	25.950	26.300	26.300	222,300
2024-04-25	26.000	26.000	25.800	25.900	25.900	103,299
2024-04-24	25.850	25.950	25.700	25.850	25.850	80,500
2024-04-23	25.400	26.100	25.300	25.500	25.500	73,200
2024-04-22	25.500	26.300	25.300	25.400	25.400	253,000
2024-04-19	25.900	26.550	25.000	25.450	25.450	305,000
2024-04-18	26.400	26.400	25.900	25.900	25.900	216,000
2024-04-17	26.050	26.850	26.050	26.250	26.250	181,505
2024-04-16	27.200	27.250	25.800	25.800	25.800	381,000
2024-04-15	26.600	27.800	26.600	27.300	27.300	888,600
2024-04-12	26.100	26.800	26.050	26.600	26.600	357,700
2024-04-11	26.050	26.450	25.900	25.900	25.900	231,029
2024-04-10	26.150	26.950	26.000	26.100	26.100	794,696
2024-04-09	25.850	26.200	25.400	25.550	25.550	394,000
2024-04-08	24.550	25.800	24.550	25.500	25.500	278,654
2024-04-03	24.850	24.850	24.500	24.550	24.550	132,250
2024-04-02	24.500	25.000	24.400	24.700	24.700	236,800
2024-04-01	23.900	24.500	23.900	24.250	24.250	251,800
2024-03-29	24.050	24.100	23.500	23.700	23.700	36,000
2024-03-28	23.850	24.350	23.550	23.550	23.550	111,000
2024-03-27	23.700	24.000	23.550	23.700	23.700	106,700
2024-03-26	24.150	24.150	23.500	23.700	23.700	93,000
2024-03-25	23.900	24.150	23.800	24.150	24.150	79,305
2024-03-22	23.900	24.100	23.800	23.900	23.900	74,450
2024-03-21	23.850	24.150	23.850	23.900	23.900	129,001
2024-03-20	23.750	24.000	23.400	23.850	23.850	190,900
2024-03-19	23.800	23.800	23.300	23.550	23.550	142,350
2024-03-18	24.000	24.650	23.500	23.750	23.750	232,340
2024-03-15	24.900	25.000	23.950	24.100	24.100	361,500
2024-03-14	25.200	25.500	25.000	25.000	25.000	143,560
2024-03-13	25.500	25.500	25.000	25.100	25.100	125,300
2024-03-12	25.200	25.500	25.200	25.350	25.350	134,350
2024-03-11	25.000	25.350	25.000	25.150	25.150	122,610
2024-03-08	25.850	25.850	25.150	25.250	25.250	225,200
2024-03-07	26.000	26.200	25.850	25.900	25.900	110,300
2024-03-06	25.950	26.100	25.800	25.800	25.800	142,460
2024-03-05	26.300	26.350	25.950	25.950	25.950	122,019
2024-03-04	26.500	26.600	26.150	26.200	26.200	136,400
2024-03-01	26.950	26.950	26.450	26.500	26.500	132,600
2024-02-29	26.700	26.950	26.700	26.700	26.700	62,900
2024-02-27	27.100	27.150	26.350	26.700	26.700	217,250
2024-02-26	26.850	27.350	26.700	26.800	26.800	325,300
2024-02-23	26.800	26.950	26.500	26.550	26.550	224,800
2024-02-22	26.950	27.000	26.700	26.800	26.800	212,300
2024-02-21	26.800	27.000	26.400	26.850	26.850	271,500
2024-02-20	26.800	27.200	26.300	26.500	26.500	405,660
2024-02-19	26.000	27.200	25.950	26.700	26.700	398,282
2024-02-16	26.050	26.200	25.700	25.900	25.900	247,140
2024-02-15	26.500	26.500	25.850	25.950	25.950	105,800
2024-02-05	25.800	26.050	25.500	26.050	26.050	111,800

← NewerPage 11 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.