LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	26.850	27.150	26.550	26.600	26.207	195,200
2022-08-15	26.400	26.950	26.400	26.950	26.551	224,300
2022-08-12	25.800	26.400	25.750	26.350	25.960	354,300
2022-08-11	26.100	26.200	25.700	25.800	25.418	276,000
2022-08-10	25.800	26.100	25.800	26.100	25.714	83,100
2022-08-09	26.300	26.300	25.850	26.100	25.714	124,280
2022-08-08	26.450	26.500	25.850	26.100	25.714	174,920
2022-08-05	26.000	26.450	26.000	26.350	25.960	161,250
2022-08-04	26.000	26.200	25.050	25.900	25.517	355,450
2022-08-03	26.250	26.700	26.000	26.000	25.615	304,003
2022-08-02	26.850	27.100	26.500	26.950	26.551	175,350
2022-08-01	26.850	27.650	26.850	27.200	26.798	234,590
2022-07-29	26.650	27.200	26.650	26.700	26.305	154,000
2022-07-28	27.500	27.500	26.600	26.750	26.354	363,000
2022-07-27	27.800	28.500	27.800	28.500	26.601	506,155
2022-07-26	29.250	29.250	27.800	27.800	25.947	473,579
2022-07-25	29.200	29.700	28.800	28.800	26.881	509,900
2022-07-22	29.950	29.950	28.600	29.000	27.067	1,116,632
2022-07-21	30.050	31.350	29.500	30.100	28.094	4,265,001
2022-07-20	26.800	28.500	26.600	28.500	26.601	1,609,900
2022-07-19	26.100	26.250	25.900	25.950	24.221	292,500
2022-07-18	25.600	26.300	25.600	26.100	24.361	362,600
2022-07-15	25.550	25.850	25.300	25.550	23.847	156,700
2022-07-14	25.100	25.650	24.750	25.550	23.847	186,700
2022-07-13	25.250	25.700	25.100	25.250	23.567	328,100
2022-07-12	26.000	26.200	24.550	24.550	22.914	245,200
2022-07-11	26.450	26.600	25.900	26.450	24.687	111,304
2022-07-08	25.300	26.750	25.300	26.400	24.641	604,500
2022-07-07	24.400	25.450	24.400	25.050	23.381	237,600
2022-07-06	25.000	25.250	24.400	24.400	22.774	204,030
2022-07-05	25.150	26.300	25.150	25.550	23.847	215,000
2022-07-04	24.350	25.450	24.350	24.850	23.194	184,200
2022-07-01	26.600	26.700	24.600	24.700	23.054	336,353
2022-06-30	28.400	28.500	27.000	27.000	25.201	189,540
2022-06-29	28.500	28.600	28.400	28.550	26.647	66,600
2022-06-28	28.600	28.800	28.200	28.500	26.601	225,800
2022-06-27	28.500	29.150	28.350	28.500	26.601	219,300
2022-06-24	28.950	29.350	28.200	28.200	26.321	235,350
2022-06-23	28.300	28.950	27.950	28.400	26.507	162,790
2022-06-22	30.000	30.000	28.050	28.100	26.227	141,900
2022-06-21	27.900	29.450	27.900	29.400	27.441	163,000
2022-06-20	29.450	30.250	28.000	28.000	26.134	492,800
2022-06-17	30.350	30.650	30.050	30.150	28.141	156,300
2022-06-16	32.100	32.200	31.000	31.000	28.934	169,199
2022-06-15	31.700	32.550	31.700	31.850	29.727	122,383
2022-06-14	32.750	32.750	31.200	31.650	29.541	184,900
2022-06-13	33.000	33.000	32.250	32.550	30.381	110,900
2022-06-10	33.750	33.750	33.350	33.400	31.174	52,300
2022-06-09	33.750	34.100	33.600	33.750	31.501	63,100
2022-06-08	34.100	34.200	33.800	33.800	31.547	75,900
2022-06-07	34.100	34.200	33.850	34.050	31.781	74,500
2022-06-06	34.150	34.200	33.950	34.100	31.827	51,300
2022-06-02	34.750	34.750	34.200	34.250	31.967	46,000
2022-06-01	34.750	34.750	34.200	34.450	32.154	123,450
2022-05-31	34.200	34.500	34.050	34.150	31.874	104,115
2022-05-30	33.400	34.200	33.400	34.050	31.781	238,350
2022-05-27	33.050	33.500	33.050	33.300	31.081	98,600
2022-05-26	33.300	33.700	33.000	33.000	30.801	91,900
2022-05-25	33.500	33.500	33.150	33.350	31.127	62,785
2022-05-24	33.850	33.900	33.050	33.200	30.987	68,050

← NewerPage 18 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.