LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	26.150	26.250	26.000	26.100	25.714	71,843
2023-05-17	25.950	26.400	25.950	26.050	25.665	125,057
2023-05-16	25.650	26.200	25.650	26.000	25.615	113,900
2023-05-15	25.700	25.900	25.450	25.650	25.271	66,091
2023-05-12	25.800	25.950	25.800	25.950	25.566	35,000
2023-05-11	26.050	26.100	25.400	25.800	25.418	88,000
2023-05-10	25.900	26.200	25.900	26.050	25.665	68,000
2023-05-09	26.000	26.100	25.700	25.750	25.369	140,110
2023-05-08	26.400	26.400	26.100	26.200	25.812	124,058
2023-05-05	26.350	26.550	26.300	26.350	25.960	70,200
2023-05-04	26.300	26.450	26.150	26.200	25.812	94,198
2023-05-03	26.200	26.200	25.950	26.100	25.714	88,000
2023-05-02	26.000	27.000	26.000	26.200	25.812	145,800
2023-04-28	26.100	26.200	25.900	26.050	25.665	83,425
2023-04-27	25.500	25.800	25.400	25.650	25.271	75,110
2023-04-26	25.300	25.650	25.300	25.650	25.271	77,100
2023-04-25	26.350	26.400	25.500	25.600	25.221	176,335
2023-04-24	26.200	26.600	25.900	26.350	25.960	52,300
2023-04-21	27.000	27.150	26.200	26.250	25.862	227,520
2023-04-20	27.500	27.600	26.800	26.800	26.404	320,397
2023-04-19	27.500	27.600	27.400	27.500	27.093	196,109
2023-04-18	27.500	27.500	27.300	27.350	26.945	103,800
2023-04-17	27.100	27.350	27.100	27.300	26.896	156,300
2023-04-14	27.200	27.450	27.200	27.250	26.847	106,885
2023-04-13	27.350	27.450	27.150	27.150	26.748	159,946
2023-04-12	27.150	27.650	26.850	27.550	27.143	411,500
2023-04-11	28.200	28.200	27.000	27.150	26.748	1,291,100
2023-04-10	28.700	28.800	28.400	28.800	28.374	134,053
2023-04-07	28.650	28.650	28.350	28.450	28.029	108,150
2023-04-06	28.900	28.900	28.200	28.350	27.931	186,200
2023-03-31	28.600	28.950	28.550	28.600	28.177	170,006
2023-03-30	28.850	28.850	28.350	28.550	28.128	156,300
2023-03-29	29.000	29.000	28.200	28.500	28.078	286,800
2023-03-28	29.000	29.050	28.250	28.300	27.881	428,600
2023-03-27	29.500	29.500	28.550	28.700	28.275	684,801
2023-03-24	30.900	30.900	29.800	29.800	29.359	542,610
2023-03-23	30.500	31.300	30.350	30.400	29.950	858,851
2023-03-22	30.300	31.100	30.100	30.100	29.655	837,300
2023-03-21	29.650	30.200	29.650	29.850	29.408	540,400
2023-03-20	28.900	29.750	28.700	29.550	29.113	510,600
2023-03-17	28.500	29.400	28.500	28.650	28.226	613,202
2023-03-16	29.300	29.400	28.400	28.450	28.029	824,531
2023-03-15	29.900	30.400	29.500	29.750	29.310	1,480,400
2023-03-14	28.200	31.000	28.100	29.900	29.458	3,548,800
2023-03-13	28.600	28.950	27.600	28.200	27.783	885,521
2023-03-10	28.000	29.700	28.000	28.600	28.177	3,105,456
2023-03-09	27.350	27.400	27.100	27.200	26.798	93,140
2023-03-08	27.200	27.350	27.050	27.350	26.945	134,600
2023-03-07	27.100	27.450	27.100	27.350	26.945	126,200
2023-03-06	26.800	27.250	26.800	27.250	26.847	152,940
2023-03-03	27.000	27.000	26.650	26.800	26.404	166,689
2023-03-02	26.750	26.800	26.500	26.800	26.404	53,301
2023-03-01	26.750	26.800	26.550	26.600	26.207	103,006
2023-02-24	27.800	27.800	26.900	26.900	26.502	202,015
2023-02-23	27.250	27.500	27.250	27.400	26.995	135,900
2023-02-22	27.400	27.500	27.100	27.250	26.847	147,001
2023-02-21	27.400	27.500	27.200	27.450	27.044	142,300
2023-02-20	27.200	27.500	27.100	27.400	26.995	276,895
2023-02-17	27.150	27.200	26.850	27.000	26.601	103,005
2023-02-16	26.700	27.150	26.650	27.100	26.699	194,715

← NewerPage 15 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.