LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.300	25.300	24.650	24.900	24.532	248,200
2022-11-09	25.800	25.800	25.250	25.300	24.926	149,171
2022-11-08	26.100	26.300	25.200	25.250	24.877	211,300
2022-11-07	25.800	26.500	25.800	25.850	25.468	453,080
2022-11-04	25.750	26.000	25.200	25.750	25.369	308,300
2022-11-03	25.700	26.800	25.500	26.000	25.615	693,200
2022-11-02	25.000	26.900	24.850	25.700	25.320	1,022,100
2022-11-01	24.400	25.500	24.250	24.800	24.433	291,300
2022-10-31	23.700	24.700	23.700	24.250	23.891	186,500
2022-10-28	23.850	23.950	23.350	23.400	23.054	98,000
2022-10-27	23.350	24.600	23.350	23.850	23.497	260,000
2022-10-26	23.250	24.100	23.100	23.200	22.857	327,500
2022-10-25	23.400	23.400	22.850	23.000	22.660	128,200
2022-10-24	22.700	23.450	22.700	23.100	22.758	157,000
2022-10-21	22.850	22.850	22.200	22.400	22.069	55,000
2022-10-20	22.800	22.800	22.000	22.550	22.216	100,000
2022-10-19	23.200	23.800	22.800	22.800	22.463	89,000
2022-10-18	22.950	23.200	22.800	23.000	22.660	92,800
2022-10-17	22.250	22.650	21.450	22.650	22.315	58,500
2022-10-14	22.400	22.650	22.100	22.300	21.970	123,350
2022-10-13	23.200	23.200	21.200	21.650	21.330	196,900
2022-10-12	22.600	23.300	22.600	22.950	22.611	111,100
2022-10-11	23.300	23.300	22.600	22.900	22.561	190,191
2022-10-07	24.150	24.250	24.100	24.100	23.744	65,000
2022-10-06	24.300	24.300	24.000	24.250	23.891	71,000
2022-10-05	24.750	24.950	24.300	24.300	23.941	121,031
2022-10-04	24.300	24.500	24.150	24.500	24.138	109,900
2022-10-03	24.300	24.500	23.600	23.950	23.596	113,000
2022-09-30	22.850	24.150	22.850	24.100	23.744	115,401
2022-09-29	22.800	24.400	22.700	23.500	23.152	135,469
2022-09-28	24.100	24.500	22.200	22.450	22.118	339,800
2022-09-27	24.000	24.400	23.750	24.100	23.744	154,800
2022-09-26	25.000	25.000	23.300	24.000	23.645	304,365
2022-09-23	25.600	25.600	25.000	25.250	24.877	112,000
2022-09-22	25.500	25.750	25.200	25.600	25.221	138,000
2022-09-21	26.150	26.150	25.700	25.750	25.369	101,000
2022-09-20	26.150	26.150	25.750	25.950	25.566	145,000
2022-09-19	26.600	26.800	26.000	26.050	25.665	165,600
2022-09-16	26.900	26.950	26.550	26.600	26.207	149,373
2022-09-15	27.000	27.650	27.000	27.100	26.699	102,900
2022-09-14	27.050	27.250	26.700	27.250	26.847	196,300
2022-09-13	27.950	27.950	27.500	27.550	27.143	93,465
2022-09-12	27.600	27.800	27.300	27.550	27.143	71,400
2022-09-08	26.850	27.200	26.700	27.100	26.699	82,200
2022-09-07	26.500	26.700	26.100	26.600	26.207	207,100
2022-09-06	27.900	27.900	26.500	26.800	26.404	224,173
2022-09-05	28.350	28.400	27.600	27.600	27.192	112,390
2022-09-02	28.200	28.500	27.950	28.100	27.684	135,282
2022-09-01	28.550	28.550	28.000	28.000	27.586	316,380
2022-08-31	29.200	29.200	28.700	28.850	28.423	247,900
2022-08-30	28.450	29.100	28.450	29.000	28.571	144,500
2022-08-29	28.000	28.900	27.950	28.650	28.226	308,041
2022-08-26	29.900	30.000	29.550	29.800	29.359	479,900
2022-08-25	29.800	30.150	29.500	30.000	29.556	742,900
2022-08-24	30.500	30.650	29.950	29.950	29.507	2,876,277
2022-08-23	29.400	30.450	29.200	30.450	30.000	3,609,200
2022-08-22	27.600	30.300	27.400	29.750	29.310	1,487,000
2022-08-19	28.200	28.500	27.800	28.200	27.783	692,400
2022-08-18	26.650	29.450	26.650	28.250	27.832	2,949,723
2022-08-17	26.600	27.000	26.550	26.800	26.404	184,200

← NewerPage 17 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.