LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.150	24.500	23.000	24.500	24.500	1,815,658
2025-07-25	23.500	23.500	22.550	22.600	22.600	1,277,920
2025-07-24	22.600	23.500	22.250	23.500	23.500	5,187,110
2025-07-23	22.300	23.300	21.700	23.000	23.000	9,861,323
2025-07-22	20.900	22.100	20.900	22.100	22.100	6,622,388
2025-07-21	18.900	20.100	18.900	20.100	20.100	3,654,901
2025-07-18	17.400	18.800	17.000	18.300	18.300	1,926,010
2025-07-17	16.350	17.350	16.300	17.100	17.100	326,016
2025-07-16	16.850	17.000	16.250	16.250	16.250	297,175
2025-07-15	16.100	17.200	16.100	16.850	16.850	427,115
2025-07-14	16.200	16.200	15.900	15.950	15.950	71,005
2025-07-11	16.650	16.700	16.250	16.300	16.300	211,000
2025-07-10	16.050	17.100	15.950	16.650	16.650	602,014
2025-07-09	15.750	17.000	15.750	15.800	15.800	342,020
2025-07-08	15.700	16.150	15.250	15.500	15.500	62,005
2025-07-07	15.850	15.850	15.750	15.800	15.800	27,035
2025-07-04	16.100	16.100	15.900	16.000	16.000	51,055
2025-07-03	16.150	16.400	15.800	16.050	16.050	87,000
2025-07-02	15.800	16.200	15.700	15.900	15.900	88,020
2025-07-01	15.300	15.900	15.300	15.700	15.700	57,356
2025-06-30	15.800	15.800	15.350	15.350	15.350	154,005
2025-06-27	15.900	16.150	15.650	15.750	15.750	310,900
2025-06-26	14.500	15.800	14.500	15.800	15.800	326,001
2025-06-25	14.400	14.600	14.400	14.400	14.400	34,900
2025-06-24	14.650	15.150	14.300	14.350	14.350	127,147
2025-06-23	14.550	14.900	14.550	14.650	14.650	53,000
2025-06-20	14.600	14.800	14.550	14.600	14.600	119,440
2025-06-19	14.700	15.200	14.650	14.700	14.700	141,006
2025-06-18	14.300	14.800	14.300	14.700	14.700	94,125
2025-06-17	14.600	14.600	14.250	14.500	14.500	82,075
2025-06-16	15.000	15.000	14.550	14.550	14.550	153,118
2025-06-13	15.450	15.450	14.950	15.000	15.000	99,060
2025-06-12	15.900	15.950	15.450	15.450	15.450	90,005
2025-06-11	15.800	15.950	15.750	15.850	15.850	35,700
2025-06-10	15.900	16.000	15.850	15.950	15.950	57,000
2025-06-09	15.900	15.900	15.850	15.900	15.900	16,000
2025-06-06	15.900	15.950	15.850	15.950	15.950	19,005
2025-06-05	16.000	16.150	15.600	16.100	16.100	34,000
2025-06-04	16.100	16.100	15.700	15.900	15.900	49,003
2025-06-03	16.100	16.200	15.700	15.700	15.700	26,495
2025-06-02	15.850	15.850	15.700	15.700	15.700	35,800
2025-05-29	16.000	16.350	15.950	15.950	15.950	20,100
2025-05-28	16.050	16.050	15.900	15.950	15.950	26,044
2025-05-27	16.050	16.450	15.900	15.950	15.950	41,005
2025-05-26	16.100	16.250	16.100	16.100	16.100	30,000
2025-05-23	15.950	16.300	15.950	16.000	16.000	27,000
2025-05-22	16.000	16.050	15.900	15.900	15.900	30,105
2025-05-21	16.100	16.250	16.050	16.150	16.150	31,000
2025-05-20	16.100	16.100	16.000	16.100	16.100	22,000
2025-05-19	15.950	16.250	15.950	16.000	16.000	62,400
2025-05-16	16.050	16.250	15.900	16.000	16.000	66,014
2025-05-15	16.300	16.300	16.000	16.000	16.000	47,005
2025-05-14	16.450	16.500	16.200	16.350	16.350	42,900
2025-05-13	16.300	16.700	16.200	16.200	16.200	65,800
2025-05-12	16.750	16.750	16.100	16.300	16.300	55,326
2025-05-09	16.100	16.450	15.700	16.450	16.450	73,300
2025-05-08	16.100	16.100	16.000	16.050	16.050	18,400
2025-05-07	16.050	16.100	15.800	16.050	16.050	56,000
2025-05-06	15.100	16.750	15.000	16.050	16.050	333,000
2025-05-05	16.300	16.350	15.000	15.250	15.250	109,005

← NewerPage 6 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.