LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	33.750	34.100	33.750	33.850	31.594	41,500
2022-05-20	33.800	34.300	33.500	33.750	31.501	81,950
2022-05-19	33.700	33.950	33.250	33.800	31.547	104,250
2022-05-18	33.400	34.500	33.400	34.150	31.874	201,970
2022-05-17	32.150	33.450	32.150	33.450	31.221	260,000
2022-05-16	33.150	33.700	32.650	32.850	30.661	172,000
2022-05-13	32.100	33.250	32.000	33.000	30.801	245,371
2022-05-12	32.500	32.900	30.650	32.500	30.334	397,820
2022-05-11	33.500	33.500	32.800	33.150	30.941	134,000
2022-05-10	33.000	34.000	32.750	33.800	31.547	282,000
2022-05-09	35.300	35.300	33.750	33.750	31.501	266,919
2022-05-06	35.050	35.350	34.950	35.250	32.901	113,050
2022-05-05	35.700	36.300	35.600	35.900	33.507	213,900
2022-05-04	35.150	35.750	35.100	35.250	32.901	110,450
2022-05-03	34.850	35.250	34.200	35.000	32.667	199,650
2022-04-29	35.050	35.500	34.700	34.850	32.527	339,263
2022-04-28	35.500	35.600	34.600	34.850	32.527	313,841
2022-04-27	35.800	35.850	34.700	35.300	32.947	402,600
2022-04-26	37.800	37.850	36.950	37.000	34.534	320,400
2022-04-25	37.050	38.000	36.850	37.750	35.234	427,700
2022-04-22	38.800	39.250	38.600	38.850	36.261	222,750
2022-04-21	39.700	39.800	39.200	39.200	36.588	175,690
2022-04-20	40.800	40.800	39.750	39.800	37.148	141,000
2022-04-19	39.450	39.800	39.000	39.800	37.148	205,018
2022-04-18	39.150	39.350	38.400	39.350	36.728	205,900
2022-04-15	39.400	39.400	38.500	39.200	36.588	187,270
2022-04-14	39.150	39.350	39.000	39.150	36.541	143,850
2022-04-13	39.050	39.650	39.000	39.300	36.681	141,150
2022-04-12	39.200	39.300	38.450	38.900	36.308	186,549
2022-04-11	39.850	39.900	39.050	39.150	36.541	176,400
2022-04-08	39.600	39.800	39.350	39.400	36.774	113,799
2022-04-07	39.900	40.150	39.150	39.450	36.821	208,650
2022-04-06	40.450	40.500	40.000	40.250	37.568	88,400
2022-04-01	40.850	40.850	40.600	40.600	37.894	138,460
2022-03-31	41.350	41.400	41.000	41.000	38.268	97,700
2022-03-30	41.000	41.750	40.650	41.750	38.968	419,400
2022-03-29	41.600	41.600	40.850	40.850	38.128	120,988
2022-03-28	41.350	41.600	40.500	41.600	38.828	165,600
2022-03-25	41.500	41.700	41.050	41.600	38.828	179,200
2022-03-24	41.500	41.800	41.300	41.300	38.548	277,320
2022-03-23	41.300	41.800	40.850	41.800	39.014	477,000
2022-03-22	41.100	41.300	40.500	41.000	38.268	300,850
2022-03-21	42.800	42.800	40.500	40.650	37.941	602,800
2022-03-18	39.450	39.700	39.250	39.550	36.914	221,500
2022-03-17	39.000	39.600	38.650	39.350	36.728	233,731
2022-03-16	39.000	39.000	38.100	38.300	35.748	275,000
2022-03-15	39.600	39.600	38.500	38.650	36.074	337,400
2022-03-14	39.900	40.000	39.550	39.700	37.054	219,400
2022-03-11	40.100	40.750	39.750	39.900	37.241	396,100
2022-03-10	40.350	40.850	40.050	40.400	37.708	300,700
2022-03-09	39.650	40.300	39.600	39.950	37.288	206,100
2022-03-08	39.700	40.500	39.600	39.600	36.961	482,850
2022-03-07	42.150	42.350	40.200	40.550	37.848	512,580
2022-03-04	41.850	42.600	41.850	42.100	39.294	220,500
2022-03-03	42.700	43.050	41.850	42.150	39.341	432,600
2022-03-02	42.900	43.050	42.300	42.700	39.854	152,300
2022-03-01	42.000	42.700	42.000	42.500	39.668	206,800
2022-02-25	42.500	42.550	41.850	42.000	39.201	209,700
2022-02-24	42.350	42.500	41.400	41.600	38.828	537,275
2022-02-23	42.950	43.850	42.850	43.000	40.134	186,500

← NewerPage 19 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.