LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	27.650	27.950	26.750	26.800	26.800	472,000
2023-08-11	28.900	29.000	27.550	28.100	28.100	399,750
2023-08-10	29.500	29.950	28.000	28.600	28.600	513,165
2023-08-09	30.000	30.450	29.600	29.600	29.600	203,557
2023-08-08	30.750	31.400	29.650	29.950	29.950	455,500
2023-08-07	30.900	31.250	29.950	30.750	30.750	558,800
2023-08-04	30.350	30.650	29.050	30.500	30.500	818,798
2023-08-03	30.600	30.600	30.600	30.600	30.600	0
2023-08-02	30.200	32.300	30.200	30.600	30.600	1,964,523
2023-08-01	33.700	33.700	30.200	30.200	30.200	2,497,900
2023-07-31	35.600	36.500	33.400	33.800	33.300	5,420,665
2023-07-28	30.000	33.600	30.000	33.600	33.103	5,071,794
2023-07-27	29.650	31.850	29.650	30.550	30.098	2,303,598
2023-07-26	32.400	32.400	29.500	29.850	29.408	2,673,119
2023-07-25	30.000	32.000	28.600	32.000	31.527	8,069,517
2023-07-24	27.000	29.300	26.500	29.300	28.867	3,134,925
2023-07-21	26.250	27.200	26.250	26.650	26.256	234,350
2023-07-20	26.250	26.800	26.250	26.400	26.010	200,640
2023-07-19	26.700	26.700	26.350	26.350	25.960	96,900
2023-07-18	26.750	26.750	26.250	26.500	26.108	176,360
2023-07-17	27.050	27.050	26.700	26.700	26.305	98,360
2023-07-14	26.500	27.300	26.450	26.650	26.256	145,800
2023-07-13	26.550	26.800	26.250	26.250	25.862	138,750
2023-07-12	26.500	26.800	26.400	26.400	26.010	153,450
2023-07-11	26.400	26.650	26.200	26.400	26.010	222,300
2023-07-10	26.450	26.800	26.350	26.350	25.960	163,000
2023-07-07	27.050	27.100	26.250	26.450	26.059	347,034
2023-07-06	27.900	28.000	27.300	27.350	26.945	254,600
2023-07-05	28.450	28.800	27.750	27.750	27.340	314,496
2023-07-04	28.450	28.800	28.100	28.250	27.832	213,300
2023-07-03	28.100	28.350	28.050	28.250	27.832	193,500
2023-06-30	27.500	28.000	27.500	28.000	27.586	120,600
2023-06-29	28.400	28.400	27.550	27.550	27.143	252,900
2023-06-28	28.700	29.250	27.800	27.800	27.389	407,420
2023-06-27	29.050	29.050	27.900	27.950	27.537	587,305
2023-06-26	28.000	29.200	28.000	29.050	28.620	1,072,350
2023-06-21	27.200	28.200	27.200	27.950	27.537	520,108
2023-06-20	27.100	27.350	27.050	27.100	26.699	83,000
2023-06-19	27.150	27.150	27.000	27.000	26.601	74,500
2023-06-16	27.600	27.600	27.100	27.200	26.798	90,500
2023-06-15	27.250	27.550	27.150	27.500	27.093	79,010
2023-06-14	27.400	27.500	27.250	27.300	26.896	107,700
2023-06-13	27.400	27.550	27.250	27.400	26.995	128,200
2023-06-12	27.600	27.800	27.300	27.400	26.995	217,000
2023-06-09	27.300	27.400	27.050	27.200	26.798	90,900
2023-06-08	27.550	27.550	27.000	27.000	26.601	186,023
2023-06-07	27.000	27.800	27.000	27.550	27.143	370,022
2023-06-06	26.650	27.600	26.600	27.000	26.601	340,400
2023-06-05	26.500	26.700	26.350	26.650	26.256	136,500
2023-06-02	26.400	26.400	26.050	26.150	25.763	111,700
2023-06-01	26.150	26.300	26.050	26.200	25.812	49,000
2023-05-31	26.100	26.200	26.100	26.150	25.763	37,010
2023-05-30	26.450	26.450	26.000	26.150	25.763	150,100
2023-05-29	26.400	26.700	26.400	26.500	26.108	51,000
2023-05-26	26.450	26.550	26.400	26.400	26.010	75,100
2023-05-25	26.500	26.600	26.450	26.500	26.108	64,300
2023-05-24	26.600	26.700	26.600	26.700	26.305	74,000
2023-05-23	26.250	26.900	26.250	26.700	26.305	187,802
2023-05-22	25.950	26.300	25.950	26.250	25.862	60,799
2023-05-19	25.900	26.150	25.850	25.950	25.566	49,510

← NewerPage 14 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.