LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	26.100	26.100	25.650	25.650	25.650	73,700
2024-02-01	25.600	25.950	25.600	25.600	25.600	146,371
2024-01-31	25.850	25.850	25.550	25.600	25.600	159,000
2024-01-30	26.000	26.100	25.600	25.850	25.850	112,000
2024-01-29	25.800	26.200	25.800	26.000	26.000	68,260
2024-01-26	25.900	26.100	25.700	25.800	25.800	95,168
2024-01-25	26.750	26.750	25.950	25.950	25.950	174,000
2024-01-24	26.800	26.800	26.550	26.550	26.550	113,300
2024-01-23	27.000	27.300	26.700	26.700	26.700	203,300
2024-01-22	26.650	27.200	26.350	26.750	26.750	265,918
2024-01-19	26.100	26.500	26.050	26.100	26.100	143,782
2024-01-18	25.950	26.400	25.850	26.000	26.000	92,210
2024-01-17	26.100	26.300	25.800	25.800	25.800	146,620
2024-01-16	26.700	26.700	26.000	26.150	26.150	285,400
2024-01-15	27.200	28.000	26.650	26.650	26.650	302,500
2024-01-12	26.250	27.900	26.250	27.050	27.050	823,250
2024-01-11	26.250	26.950	26.000	26.300	26.300	466,000
2024-01-10	26.300	26.300	25.800	25.800	25.800	183,000
2024-01-09	27.050	27.600	26.150	26.400	26.400	322,600
2024-01-08	27.950	28.000	26.800	26.900	26.900	462,900
2024-01-05	26.750	28.050	26.350	27.700	27.700	1,068,744
2024-01-04	26.000	27.650	26.000	26.600	26.600	1,263,415
2024-01-03	25.500	25.900	25.350	25.850	25.850	216,208
2024-01-02	25.200	25.450	25.200	25.350	25.350	69,000
2023-12-29	25.400	25.400	25.100	25.250	25.250	70,170
2023-12-28	25.400	25.550	25.250	25.500	25.500	101,500
2023-12-27	25.700	25.700	25.200	25.400	25.400	77,000
2023-12-26	25.150	25.400	25.150	25.400	25.400	65,560
2023-12-25	25.400	25.400	25.200	25.250	25.250	53,900
2023-12-22	25.550	25.550	25.350	25.350	25.350	30,421
2023-12-21	25.450	25.900	25.250	25.550	25.550	82,000
2023-12-20	25.350	25.400	25.200	25.400	25.400	56,000
2023-12-19	25.450	25.600	25.100	25.350	25.350	73,000
2023-12-18	25.800	25.900	25.400	25.450	25.450	80,778
2023-12-15	25.700	25.900	25.500	25.800	25.800	118,000
2023-12-14	25.450	25.900	25.450	25.650	25.650	108,500
2023-12-13	25.900	26.000	25.350	25.350	25.350	237,800
2023-12-12	26.200	26.200	25.750	25.750	25.750	100,050
2023-12-11	26.600	26.600	26.050	26.250	26.250	73,700
2023-12-08	26.250	26.400	26.250	26.300	26.300	100,156
2023-12-07	26.750	26.750	26.200	26.200	26.200	227,850
2023-12-06	26.000	26.500	26.000	26.450	26.450	161,450
2023-12-05	26.100	26.100	25.900	26.050	26.050	86,150
2023-12-04	25.600	26.250	25.600	26.100	26.100	309,800
2023-12-01	25.950	25.950	25.500	25.600	25.600	106,700
2023-11-30	25.800	25.800	25.550	25.550	25.550	104,010
2023-11-29	25.850	26.250	25.800	25.800	25.800	105,900
2023-11-28	25.600	25.800	25.450	25.700	25.700	90,900
2023-11-27	25.550	25.550	25.450	25.500	25.500	41,310
2023-11-24	25.750	25.750	25.400	25.600	25.600	72,501
2023-11-23	26.000	26.100	25.600	25.750	25.750	103,100
2023-11-22	25.700	25.700	25.600	25.650	25.650	68,500
2023-11-21	25.200	25.950	25.200	25.700	25.700	212,800
2023-11-20	24.900	25.700	24.900	25.250	25.250	118,800
2023-11-17	25.000	25.200	24.850	25.050	25.050	76,800
2023-11-16	25.050	25.100	24.950	25.000	25.000	43,010
2023-11-15	25.000	25.350	24.850	25.050	25.050	129,000
2023-11-14	24.850	25.100	24.700	25.000	25.000	132,700
2023-11-13	25.250	25.450	24.750	24.850	24.850	240,000
2023-11-10	26.000	26.000	25.450	25.500	25.500	81,973

← NewerPage 12 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.