LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	65.000	66.400	62.000	63.200	63.200	27,247,087
2026-01-16	68.000	68.200	63.900	65.400	65.400	54,521,232
2026-01-15	61.500	66.500	61.500	66.500	66.500	46,167,912
2026-01-14	57.700	60.500	55.000	60.500	60.500	47,381,180
2026-01-13	51.000	55.500	48.850	55.000	55.000	24,422,343
2026-01-12	51.000	53.500	50.600	51.000	51.000	12,366,495
2026-01-09	49.500	50.800	47.750	50.300	50.300	8,745,404
2026-01-08	49.550	51.800	49.000	49.800	49.800	14,793,950
2026-01-07	49.500	50.500	48.850	49.850	49.850	9,325,155
2026-01-06	50.500	51.000	49.000	49.900	49.900	12,207,675
2026-01-05	54.000	55.300	50.100	50.500	50.500	17,958,261
2026-01-02	53.800	57.400	53.000	54.300	54.300	40,182,176
2025-12-31	52.400	54.800	52.000	52.500	52.500	45,211,741
2025-12-30	52.900	53.900	50.400	51.300	51.300	59,482,430
2025-12-29	48.250	52.500	47.350	52.500	52.500	31,461,225
2025-12-26	47.450	50.200	46.150	47.800	47.800	59,684,271
2025-12-24	42.950	46.400	42.650	45.900	45.900	30,047,741
2025-12-23	40.550	43.850	40.550	42.450	42.450	14,749,757
2025-12-22	39.950	41.000	39.950	40.400	40.400	2,967,330
2025-12-19	40.150	41.650	39.700	39.700	39.700	3,711,170
2025-12-18	39.450	40.500	39.450	39.800	39.800	2,765,953
2025-12-17	40.650	41.000	39.600	39.650	39.650	4,250,608
2025-12-16	41.950	42.700	39.850	40.650	40.650	6,035,800
2025-12-15	42.750	43.000	41.750	42.300	42.300	4,102,213
2025-12-12	43.700	44.850	43.000	43.750	43.750	8,626,775
2025-12-11	44.050	45.700	43.650	43.900	43.900	19,719,350
2025-12-10	46.450	46.500	43.400	43.650	43.650	37,382,761
2025-12-09	41.650	45.850	40.700	45.850	45.850	23,433,453
2025-12-08	40.600	42.300	40.150	41.700	41.700	10,972,021
2025-12-05	40.600	41.200	39.550	40.750	40.750	5,456,039
2025-12-04	40.000	41.850	39.850	40.600	40.600	10,334,053
2025-12-03	40.850	41.450	39.800	39.800	39.800	9,030,731
2025-12-02	39.500	41.950	39.200	40.850	40.850	16,793,221
2025-12-01	39.950	40.650	38.300	39.650	39.650	6,537,160
2025-11-28	40.200	41.300	39.450	39.900	39.900	10,501,722
2025-11-27	38.600	40.500	38.600	40.050	40.050	12,878,347
2025-11-26	41.000	41.500	37.650	38.250	38.250	17,393,690
2025-11-25	42.600	43.650	39.900	40.800	40.800	21,425,607
2025-11-24	42.700	45.700	41.250	41.800	41.800	32,073,015
2025-11-21	41.800	43.250	39.900	42.550	42.550	18,454,007
2025-11-20	42.200	43.600	41.600	43.600	43.600	16,442,990
2025-11-19	42.900	44.550	39.600	39.650	39.650	15,481,043
2025-11-18	46.000	46.800	42.100	42.500	42.500	15,677,548
2025-11-17	48.600	51.800	46.500	46.700	46.700	28,351,185
2025-11-14	48.450	50.200	47.800	48.150	48.150	15,062,687
2025-11-13	49.150	51.400	47.800	49.800	49.800	34,646,204
2025-11-12	51.000	52.800	48.250	49.200	49.200	77,357,658
2025-11-11	43.800	48.150	43.650	48.150	48.150	29,077,941
2025-11-10	44.800	45.500	42.700	43.800	43.800	21,035,301
2025-11-07	48.050	49.100	44.200	44.600	44.600	68,141,541
2025-11-06	43.500	47.100	43.300	47.100	47.100	26,694,826
2025-11-05	39.000	43.900	39.000	42.850	42.850	26,315,113
2025-11-04	39.800	43.350	39.700	40.150	40.150	23,623,707
2025-11-03	40.400	41.750	39.300	39.900	39.900	10,131,751
2025-10-31	39.000	42.400	38.200	40.500	40.500	24,444,570
2025-10-30	46.650	46.650	38.650	39.700	39.700	49,290,195
2025-10-29	40.550	42.450	40.100	42.450	42.450	8,307,180
2025-10-28	36.750	39.000	36.550	38.600	38.600	7,123,161
2025-10-27	34.400	37.100	33.750	37.100	37.100	4,858,723
2025-10-23	33.500	34.800	33.300	33.750	33.750	3,195,012

← NewerPage 4 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.