LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	26.700	26.800	26.450	26.600	26.207	125,100
2023-02-14	26.600	26.800	26.600	26.750	26.354	43,900
2023-02-13	27.100	27.100	26.500	26.600	26.207	162,059
2023-02-10	27.350	27.350	26.650	26.950	26.551	203,700
2023-02-09	27.500	27.600	26.750	27.350	26.945	101,200
2023-02-08	27.200	27.650	27.200	27.500	27.093	219,600
2023-02-07	27.600	27.650	27.150	27.150	26.748	157,600
2023-02-06	27.400	27.850	27.400	27.650	27.241	173,050
2023-02-03	27.600	27.600	27.350	27.450	27.044	153,069
2023-02-02	28.000	28.000	27.500	27.600	27.192	294,400
2023-02-01	27.700	28.300	27.550	27.800	27.389	660,900
2023-01-31	27.050	27.600	27.000	27.350	26.945	311,900
2023-01-30	26.750	27.700	26.450	26.900	26.502	513,800
2023-01-17	26.600	26.700	26.350	26.400	26.010	198,668
2023-01-16	26.550	27.150	26.500	26.600	26.207	241,300
2023-01-13	26.600	26.950	26.250	26.650	26.256	283,701
2023-01-12	27.000	27.600	26.500	26.500	26.108	843,200
2023-01-11	27.700	27.750	26.600	26.900	26.502	1,879,299
2023-01-10	26.850	28.100	26.600	27.900	27.487	3,157,977
2023-01-09	26.800	27.550	26.150	27.550	27.143	1,698,629
2023-01-06	25.300	26.000	25.300	25.900	25.517	355,900
2023-01-05	25.400	25.400	25.000	25.000	24.630	90,900
2023-01-04	24.650	25.450	24.400	25.100	24.729	192,100
2023-01-03	24.350	25.000	24.250	24.650	24.285	177,625
2022-12-30	25.200	25.200	24.400	24.850	24.482	71,143
2022-12-29	24.700	24.700	24.000	24.650	24.285	73,000
2022-12-28	25.250	25.250	24.600	24.600	24.236	75,049
2022-12-27	25.350	25.350	24.800	24.900	24.532	72,200
2022-12-26	25.500	25.500	24.900	24.950	24.581	23,100
2022-12-23	24.850	25.000	24.500	24.850	24.482	132,000
2022-12-22	25.300	25.550	25.100	25.100	24.729	172,000
2022-12-21	25.150	25.600	25.050	25.100	24.729	73,000
2022-12-20	25.800	26.200	25.000	25.150	24.778	151,100
2022-12-19	26.200	26.200	25.800	25.800	25.418	126,000
2022-12-16	26.200	26.550	26.000	26.350	25.960	285,185
2022-12-15	26.300	26.950	26.300	26.850	26.453	256,000
2022-12-14	26.500	26.700	26.200	26.250	25.862	155,450
2022-12-13	26.650	26.650	25.900	26.050	25.665	127,700
2022-12-12	26.350	26.350	25.750	26.200	25.812	105,200
2022-12-09	26.800	26.850	26.100	26.350	25.960	174,800
2022-12-08	26.300	26.700	26.300	26.500	26.108	75,950
2022-12-07	26.700	26.750	26.000	26.250	25.862	234,100
2022-12-06	27.900	27.900	26.650	26.900	26.502	289,100
2022-12-05	28.000	28.000	27.650	27.800	27.389	126,297
2022-12-02	28.300	28.650	27.650	28.000	27.586	1,212,400
2022-12-01	26.650	28.750	26.650	28.400	27.980	2,294,780
2022-11-30	25.750	26.350	25.750	26.300	25.911	184,150
2022-11-29	25.550	25.900	25.400	25.750	25.369	68,100
2022-11-28	25.700	25.800	25.300	25.700	25.320	66,000
2022-11-25	26.100	26.550	25.550	25.700	25.320	152,500
2022-11-24	26.100	26.200	25.950	26.000	25.615	96,700
2022-11-23	26.250	26.250	25.700	26.000	25.615	138,240
2022-11-22	25.550	25.950	25.550	25.700	25.320	88,500
2022-11-21	25.800	26.100	25.650	25.800	25.418	71,080
2022-11-18	26.100	26.700	25.600	25.900	25.517	306,000
2022-11-17	25.500	26.200	25.500	26.050	25.665	234,351
2022-11-16	25.900	26.000	25.550	25.550	25.172	149,199
2022-11-15	25.950	25.950	25.550	25.800	25.418	118,800
2022-11-14	25.550	26.250	25.550	25.700	25.320	344,050
2022-11-11	25.750	25.750	24.950	25.150	24.778	202,900

← NewerPage 16 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.