LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	109.50	110.00	99.000	101.50	101.50	4,142,110
2026-04-24	113.00	113.00	98.800	109.00	109.00	5,198,778
2026-04-23	121.00	125.00	105.00	109.50	109.50	7,149,871
2026-04-22	105.50	117.00	105.50	116.50	116.50	5,184,925
2026-04-21	109.00	109.50	101.00	106.50	106.50	4,286,534
2026-04-20	107.00	112.50	104.50	107.00	107.00	6,087,478
2026-04-17	102.50	107.00	101.00	102.50	102.50	6,426,922
2026-04-16	98.600	107.00	93.100	105.00	105.00	63,679,261
2026-04-15	96.200	98.300	96.000	98.300	98.300	18,677,995
2026-04-14	84.700	89.400	84.700	89.400	89.400	20,458,674
2026-04-13	81.000	82.900	78.600	81.300	81.300	59,755,871
2026-04-10	74.800	80.700	73.000	80.700	80.700	49,737,692
2026-04-09	71.400	76.200	70.300	73.400	73.400	70,787,945
2026-04-08	65.000	69.300	65.000	69.300	69.300	14,355,335
2026-04-07	65.000	65.900	62.900	63.000	63.000	6,056,737
2026-04-02	66.600	67.900	62.700	63.400	63.400	11,308,330
2026-04-01	67.600	68.500	66.000	66.200	66.200	11,912,152
2026-03-31	65.200	69.400	64.000	64.700	64.700	25,976,905
2026-03-30	63.000	66.200	62.000	64.800	64.800	8,733,594
2026-03-27	64.600	65.400	62.900	64.600	64.600	8,320,053
2026-03-26	67.200	70.500	65.900	65.900	65.900	19,214,769
2026-03-25	68.200	70.100	66.600	67.000	67.000	20,602,525
2026-03-24	71.200	72.300	65.700	66.500	66.500	22,037,105
2026-03-23	71.700	72.000	68.100	68.600	68.600	15,344,407
2026-03-20	75.000	77.000	72.300	74.400	74.400	43,097,882
2026-03-19	76.000	77.300	72.500	73.900	73.900	76,256,775
2026-03-18	69.500	75.500	68.000	75.500	75.500	46,858,469
2026-03-17	67.000	72.100	66.900	68.700	68.700	31,727,184
2026-03-16	71.000	71.000	66.600	67.400	67.400	23,464,211
2026-03-13	70.600	72.400	68.400	71.000	71.000	20,812,416
2026-03-12	70.900	74.500	69.600	71.900	71.900	61,562,393
2026-03-11	65.200	70.700	64.900	70.700	70.700	36,656,528
2026-03-10	63.600	67.500	62.200	64.300	64.300	29,462,911
2026-03-09	61.400	62.800	61.400	61.400	61.400	7,643,452
2026-03-06	66.500	72.800	65.600	68.200	68.200	51,078,186
2026-03-05	73.300	73.300	65.500	66.800	66.800	54,294,618
2026-03-04	66.000	74.500	65.800	67.600	67.600	75,149,737
2026-03-03	71.900	72.500	66.000	67.800	67.800	51,273,774
2026-03-02	62.300	70.600	62.300	70.600	70.600	36,657,803
2026-02-26	63.900	66.000	60.200	64.200	64.200	30,841,050
2026-02-25	62.000	64.000	58.300	62.300	62.300	33,598,897
2026-02-24	58.000	60.700	57.800	60.700	60.700	19,213,976
2026-02-23	55.000	55.200	54.700	55.200	55.200	3,982,091
2026-02-11	48.700	50.200	48.600	50.200	50.200	8,131,733
2026-02-10	46.500	48.450	45.450	45.650	45.650	9,022,750
2026-02-09	48.000	48.000	45.500	45.650	45.650	5,792,432
2026-02-06	49.100	49.500	45.650	46.000	46.000	8,069,336
2026-02-05	51.000	53.800	49.500	49.900	49.900	9,329,524
2026-02-04	51.000	52.400	49.800	51.800	51.800	7,982,403
2026-02-03	52.000	53.500	50.000	50.800	50.800	11,680,306
2026-02-02	52.700	52.900	49.000	49.550	49.550	9,048,085
2026-01-30	58.500	59.400	53.000	53.300	53.300	16,936,159
2026-01-29	63.000	63.600	58.400	58.800	58.800	13,319,925
2026-01-28	63.200	64.500	61.800	63.000	63.000	34,331,692
2026-01-27	57.300	63.000	56.600	63.000	63.000	18,323,748
2026-01-26	57.500	58.800	56.000	57.300	57.300	9,534,835
2026-01-23	62.000	62.600	57.800	58.400	58.400	11,135,666
2026-01-22	63.900	64.000	60.700	61.000	61.000	12,457,458
2026-01-21	64.500	65.300	61.000	61.500	61.500	14,123,291
2026-01-20	62.400	69.000	62.300	65.000	65.000	30,120,678

← NewerPage 3 of 21 · 1,225 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.