LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	26.000	26.000	25.900	26.000	26.000	43,061
2023-11-08	26.050	26.450	26.050	26.200	26.200	50,000
2023-11-07	26.050	26.200	25.900	26.200	26.200	33,012
2023-11-06	26.200	26.300	26.000	26.100	26.100	95,241
2023-11-03	26.000	26.000	25.700	25.750	25.750	48,000
2023-11-02	25.500	26.350	25.500	25.850	25.850	97,600
2023-11-01	25.250	25.650	25.250	25.400	25.400	56,211
2023-10-31	25.950	26.150	25.000	25.200	25.200	116,210
2023-10-30	25.900	26.000	25.700	25.800	25.800	30,174
2023-10-27	26.050	26.050	25.700	25.700	25.700	150,230
2023-10-26	26.200	26.250	25.500	25.750	25.750	127,510
2023-10-25	26.400	26.800	26.400	26.600	26.600	63,500
2023-10-24	26.500	26.600	26.300	26.300	26.300	47,800
2023-10-23	26.000	26.550	26.000	26.450	26.450	47,699
2023-10-20	26.050	26.300	25.700	26.150	26.150	128,125
2023-10-19	26.400	26.650	26.100	26.150	26.150	96,120
2023-10-18	26.700	27.000	26.150	26.300	26.300	166,260
2023-10-17	27.200	27.450	26.500	26.550	26.550	159,215
2023-10-16	27.850	27.850	27.000	27.000	27.000	249,800
2023-10-13	28.100	28.450	27.800	27.850	27.850	187,200
2023-10-12	28.350	28.450	27.600	28.250	28.250	352,126
2023-10-11	27.300	29.350	27.300	28.350	28.350	1,425,000
2023-10-06	27.200	27.250	26.800	26.800	26.800	237,000
2023-10-05	27.850	28.650	27.200	27.200	27.200	497,800
2023-10-04	26.750	28.200	26.250	27.800	27.800	570,859
2023-10-03	26.700	27.400	26.600	26.900	26.900	401,200
2023-10-02	26.000	26.900	26.000	26.700	26.700	584,000
2023-09-28	25.500	25.850	25.350	25.550	25.550	83,000
2023-09-27	25.200	25.450	25.150	25.300	25.300	41,200
2023-09-26	25.950	25.950	25.400	25.400	25.400	52,000
2023-09-25	25.650	26.100	25.650	26.000	26.000	77,510
2023-09-22	25.300	25.750	25.300	25.500	25.500	51,485
2023-09-21	25.550	25.600	25.300	25.400	25.400	95,000
2023-09-20	26.250	26.250	25.700	25.700	25.700	118,430
2023-09-19	26.150	26.300	25.950	25.950	25.950	119,299
2023-09-18	26.000	26.200	26.000	26.000	26.000	84,500
2023-09-15	26.400	26.600	26.000	26.100	26.100	137,000
2023-09-14	25.700	26.500	25.700	26.100	26.100	212,100
2023-09-13	25.400	25.700	25.350	25.550	25.550	101,050
2023-09-12	25.000	25.600	25.000	25.400	25.400	176,815
2023-09-11	25.800	25.800	24.900	25.000	25.000	304,000
2023-09-08	26.050	26.050	25.750	25.800	25.800	179,560
2023-09-07	27.100	27.100	26.200	26.300	26.300	256,033
2023-09-06	27.400	27.750	26.750	26.950	26.950	461,000
2023-09-05	25.600	27.700	25.600	27.350	27.350	794,001
2023-09-04	25.850	26.000	25.600	25.700	25.700	242,900
2023-09-01	25.550	25.900	25.550	25.700	25.700	83,000
2023-08-31	25.300	25.800	25.300	25.650	25.650	171,980
2023-08-30	25.100	26.000	24.850	25.400	25.400	437,400
2023-08-29	24.800	24.850	24.500	24.550	24.550	160,000
2023-08-28	25.250	25.250	24.600	24.600	24.600	314,492
2023-08-25	25.100	25.300	24.750	25.250	25.250	118,000
2023-08-24	25.600	26.050	25.050	25.100	25.100	367,200
2023-08-23	25.600	26.050	25.500	25.500	25.500	245,020
2023-08-22	26.450	26.500	25.600	25.750	25.750	299,000
2023-08-21	26.500	26.500	26.100	26.100	26.100	209,800
2023-08-18	26.800	27.300	26.100	26.100	26.100	406,001
2023-08-17	26.800	27.400	26.600	27.150	27.150	179,900
2023-08-16	26.950	27.400	26.350	27.150	27.150	227,755
2023-08-15	27.000	27.650	26.650	27.050	27.050	320,338

← NewerPage 13 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.