LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.350	35.000	34.000	34.000	34.000	2,421,680
2025-10-21	36.400	36.400	34.500	34.600	34.600	4,142,310
2025-10-20	35.300	36.500	35.300	36.500	36.500	4,290,652
2025-10-17	36.100	36.700	33.800	34.450	34.450	4,108,205
2025-10-16	37.400	38.800	35.500	35.500	35.500	5,480,123
2025-10-15	37.000	38.000	34.500	37.500	37.500	6,009,222
2025-10-14	41.050	41.050	37.500	37.500	37.500	11,378,510
2025-10-13	37.350	42.900	37.200	41.650	41.650	58,930,522
2025-10-09	36.600	39.100	36.000	39.100	39.100	37,918,395
2025-10-08	32.500	35.550	32.000	35.550	35.550	64,250,766
2025-10-07	32.350	32.350	32.350	32.350	32.350	6,420,843
2025-10-03	29.400	29.450	29.050	29.450	29.450	6,191,000
2025-10-02	26.300	26.800	25.950	26.800	26.800	6,148,600
2025-10-01	25.800	27.350	24.300	24.400	24.400	8,303,700
2025-09-30	25.150	26.650	24.550	25.750	25.750	3,608,700
2025-09-29	24.250	24.250	24.250	24.250	24.250	0
2025-09-26	25.400	25.400	24.200	24.250	24.250	1,735,378
2025-09-25	25.800	26.550	25.100	25.400	25.400	3,706,100
2025-09-24	25.750	26.200	24.900	25.000	25.000	3,403,000
2025-09-23	26.850	28.350	25.650	25.650	25.650	3,243,190
2025-09-22	26.900	27.150	26.250	26.500	26.500	1,836,715
2025-09-19	27.350	27.900	26.550	26.750	26.750	3,777,090
2025-09-18	27.400	27.900	27.100	27.600	27.600	1,973,900
2025-09-17	27.400	28.450	27.150	27.600	27.600	3,275,790
2025-09-16	26.550	28.050	26.150	27.350	27.350	5,147,400
2025-09-15	27.300	27.700	25.500	26.300	26.300	3,976,302
2025-09-12	29.000	29.300	26.600	26.850	26.850	5,912,900
2025-09-11	30.400	30.500	27.800	27.900	27.900	6,515,521
2025-09-10	30.400	32.000	30.050	30.100	30.100	6,786,110
2025-09-09	30.450	32.800	30.000	30.450	30.450	9,751,610
2025-09-08	34.650	34.650	31.850	31.850	31.850	17,880,886
2025-09-05	29.500	31.500	28.900	31.500	31.500	6,511,910
2025-09-04	29.900	29.950	26.900	28.650	28.650	9,569,900
2025-09-03	31.700	33.500	29.300	29.550	29.550	11,698,002
2025-09-02	34.550	35.750	30.550	31.650	31.650	18,162,115
2025-09-01	32.800	33.800	31.000	33.800	33.800	1,915,465
2025-08-29	31.000	33.000	31.000	33.000	33.000	1,101,202
2025-08-28	32.000	33.050	30.000	30.000	30.000	1,445,398
2025-08-27	31.900	32.850	31.900	32.200	32.200	1,776,770
2025-08-26	30.900	33.000	30.400	31.000	31.000	3,559,450
2025-08-25	34.150	34.150	31.650	31.850	31.850	3,793,765
2025-08-22	37.950	37.950	35.150	35.150	35.150	1,711,206
2025-08-21	37.300	39.050	36.500	39.050	39.050	2,400,089
2025-08-20	38.400	38.400	34.000	35.500	35.500	1,296,109
2025-08-19	37.200	37.200	34.950	35.800	35.800	2,560,109
2025-08-18	33.650	36.600	33.650	36.600	36.600	8,420,650
2025-08-15	35.300	38.000	33.200	33.300	33.300	25,003,671
2025-08-14	34.400	35.500	34.000	35.500	35.500	7,647,995
2025-08-13	32.050	32.300	31.000	32.300	32.300	7,344,714
2025-08-12	26.800	29.400	26.750	29.400	29.400	11,103,668
2025-08-11	25.000	26.750	24.800	26.750	26.750	10,783,712
2025-08-08	21.500	24.350	21.500	24.350	24.350	3,711,113
2025-08-07	23.000	23.200	21.800	22.150	22.150	927,061
2025-08-06	24.200	24.200	23.500	23.700	23.700	553,039
2025-08-05	24.050	24.300	23.850	24.100	24.100	510,213
2025-08-04	23.750	24.500	23.750	23.850	23.850	641,980
2025-08-01	23.000	24.000	23.000	23.900	23.900	710,223
2025-07-31	23.500	24.300	23.100	23.700	23.700	1,071,530
2025-07-30	23.500	23.500	22.600	23.050	23.050	704,561
2025-07-29	24.100	24.100	22.700	22.700	22.700	1,367,299

← NewerPage 5 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.