LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	42.950	43.850	42.850	43.000	40.134	186,500
2022-02-22	43.600	43.650	42.300	42.500	39.668	351,000
2022-02-21	43.800	44.250	43.600	43.900	40.974	163,900
2022-02-18	44.000	44.300	43.650	43.800	40.881	148,900
2022-02-17	44.250	44.700	44.000	44.000	41.068	237,800
2022-02-16	44.150	44.400	44.000	44.250	41.301	201,830
2022-02-15	43.650	44.200	43.600	43.600	40.694	240,150
2022-02-14	45.000	45.000	43.400	43.600	40.694	325,990
2022-02-11	44.650	45.300	44.100	45.000	42.001	427,900
2022-02-10	44.100	44.800	44.100	44.700	41.721	296,561
2022-02-09	44.550	44.550	43.800	44.100	41.161	273,801
2022-02-08	43.500	44.350	43.450	44.100	41.161	388,300
2022-02-07	42.100	43.300	42.000	43.300	40.414	228,800
2022-01-26	41.650	42.400	41.650	42.150	39.341	399,300
2022-01-25	41.600	42.000	41.400	41.450	38.688	315,492
2022-01-24	42.100	42.650	41.200	42.250	39.434	256,360
2022-01-21	42.850	43.700	42.100	42.150	39.341	383,795
2022-01-20	44.000	44.000	43.100	43.600	40.694	300,541
2022-01-19	43.600	44.450	43.350	43.350	40.461	602,825
2022-01-18	44.300	45.000	44.100	44.100	41.161	520,841
2022-01-17	44.900	44.900	44.350	44.350	41.394	589,009
2022-01-14	43.500	44.350	42.300	44.300	41.348	616,401
2022-01-13	43.550	44.600	43.200	43.800	40.881	1,230,300
2022-01-12	41.600	43.050	41.250	43.050	40.181	739,201
2022-01-11	42.500	42.700	41.650	41.750	38.968	477,900
2022-01-10	42.000	43.000	41.900	42.500	39.668	298,980
2022-01-07	43.850	44.000	42.400	42.550	39.714	722,230
2022-01-06	44.150	44.300	43.750	43.750	40.834	434,439
2022-01-05	44.550	45.500	44.200	44.300	41.348	318,300
2022-01-04	45.250	45.550	44.350	44.450	41.488	430,867
2022-01-03	46.100	46.100	45.100	45.250	42.234	491,325
2021-12-30	46.100	46.600	45.850	46.000	42.934	468,380
2021-12-29	46.200	46.600	46.200	46.250	43.168	351,625
2021-12-28	47.150	47.350	46.400	46.400	43.308	579,376
2021-12-27	46.650	47.150	46.450	46.900	43.774	1,132,191
2021-12-24	47.000	47.000	46.100	46.300	43.214	1,242,275
2021-12-23	45.250	48.000	45.250	46.850	43.728	3,328,000
2021-12-22	43.100	44.050	43.100	44.000	41.068	601,030
2021-12-21	42.250	43.300	42.250	42.900	40.041	440,901
2021-12-20	43.150	43.350	42.050	42.150	39.341	623,007
2021-12-17	44.050	44.200	43.050	43.150	40.274	735,100
2021-12-16	44.050	44.550	43.700	44.450	41.488	1,092,530
2021-12-15	43.900	44.300	43.100	43.900	40.974	895,939
2021-12-14	45.000	45.050	43.600	43.700	40.788	861,320
2021-12-13	46.000	46.150	45.150	45.150	42.141	787,604
2021-12-10	46.800	46.850	46.000	46.000	42.934	798,865
2021-12-09	47.700	48.300	47.000	47.100	43.961	827,974
2021-12-08	48.100	48.350	46.950	47.350	44.194	1,158,405
2021-12-07	48.600	48.800	47.500	47.500	44.334	1,451,443
2021-12-06	48.950	49.950	48.250	48.250	45.034	1,579,070
2021-12-03	49.800	51.500	49.350	49.600	46.294	3,061,255
2021-12-02	49.400	51.500	48.800	48.800	45.548	4,713,334
2021-12-01	48.800	49.850	48.300	49.350	45.439	3,179,508
2021-11-30	47.400	49.250	46.950	48.800	44.932	3,880,909
2021-11-29	46.900	48.100	46.000	46.700	42.999	1,749,657
2021-11-26	47.556	47.556	47.556	47.556	43.787	0
2021-11-25	47.556	47.556	47.556	47.556	43.787	0
2021-11-24	47.556	47.556	47.556	47.556	43.787	0
2021-11-23	47.556	47.556	47.556	47.556	43.787	0
2021-11-22	47.556	47.556	47.556	47.556	43.787	0

← NewerPage 20 of 21 · 1,227 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.