LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.750	16.000	15.700	15.700	15.700	58,030
2025-04-30	16.300	16.450	15.650	15.650	15.650	378,032
2025-04-29	15.000	16.200	15.000	16.200	16.200	158,000
2025-04-28	14.650	14.800	14.600	14.750	14.750	43,153
2025-04-25	14.600	14.600	14.450	14.550	14.550	42,028
2025-04-24	14.500	14.550	14.350	14.400	14.400	34,205
2025-04-23	14.400	14.700	14.400	14.600	14.600	42,101
2025-04-22	14.200	14.200	14.000	14.050	14.050	26,000
2025-04-21	14.800	14.800	14.200	14.250	14.250	83,005
2025-04-18	14.600	14.850	14.600	14.700	14.700	60,004
2025-04-17	14.500	14.600	14.250	14.600	14.600	47,884
2025-04-16	15.100	15.200	14.650	14.650	14.650	79,016
2025-04-15	14.400	15.300	14.400	15.000	15.000	140,020
2025-04-14	14.450	14.750	14.400	14.400	14.400	101,000
2025-04-11	13.900	14.650	13.500	14.150	14.150	311,500
2025-04-10	14.200	14.850	14.200	14.850	14.850	431,200
2025-04-09	14.550	14.550	13.500	13.500	13.500	254,005
2025-04-08	15.000	15.350	15.000	15.000	15.000	260,055
2025-04-07	16.650	16.650	16.650	16.650	16.650	39,005
2025-04-02	18.950	19.600	18.100	18.450	18.450	540,001
2025-04-01	17.700	19.000	17.700	19.000	19.000	404,370
2025-03-31	18.100	18.100	17.150	17.300	17.300	252,001
2025-03-28	19.400	19.850	18.500	18.600	18.600	391,008
2025-03-27	20.250	21.200	19.400	19.400	19.400	1,834,365
2025-03-26	18.450	19.900	18.450	19.900	19.900	455,134
2025-03-25	17.950	18.550	17.950	18.100	18.100	44,150
2025-03-24	18.050	18.300	17.900	17.950	17.950	54,000
2025-03-21	18.300	18.300	18.150	18.150	18.150	39,000
2025-03-20	18.500	18.500	18.200	18.350	18.350	35,075
2025-03-19	18.600	18.600	18.150	18.200	18.200	69,400
2025-03-18	18.900	18.900	18.600	18.600	18.600	25,000
2025-03-17	18.400	18.750	18.400	18.750	18.750	35,001
2025-03-14	18.350	18.600	18.350	18.450	18.450	68,000
2025-03-13	19.150	19.150	18.400	18.400	18.400	72,000
2025-03-12	18.750	19.300	18.750	19.100	19.100	50,000
2025-03-11	19.000	19.050	18.900	18.950	18.950	70,000
2025-03-10	19.500	19.550	19.300	19.300	19.300	83,900
2025-03-07	19.650	19.650	19.550	19.550	19.550	54,205
2025-03-06	19.850	20.150	19.550	19.550	19.550	99,080
2025-03-05	19.650	20.100	19.650	19.850	19.850	82,700
2025-03-04	19.900	19.950	19.200	19.650	19.650	107,326
2025-03-03	20.000	20.200	19.900	19.900	19.900	139,000
2025-02-27	20.200	20.350	19.550	20.000	20.000	276,001
2025-02-26	19.100	19.900	19.100	19.900	19.900	219,000
2025-02-25	19.000	19.700	19.000	19.100	19.100	160,300
2025-02-24	18.650	19.150	18.500	18.850	18.850	135,015
2025-02-21	18.300	18.800	18.300	18.650	18.650	66,281
2025-02-20	18.400	18.600	18.300	18.600	18.600	37,007
2025-02-19	18.350	18.450	18.050	18.400	18.400	48,000
2025-02-18	18.300	18.550	18.000	18.200	18.200	43,000
2025-02-17	18.300	18.500	18.300	18.400	18.400	51,800
2025-02-14	18.300	18.350	18.100	18.200	18.200	52,005
2025-02-13	18.100	18.350	18.100	18.250	18.250	48,326
2025-02-12	17.750	18.500	17.600	18.100	18.100	109,000
2025-02-11	17.300	17.750	17.300	17.700	17.700	42,580
2025-02-10	17.300	17.450	17.300	17.400	17.400	35,900
2025-02-07	17.500	17.700	17.500	17.600	17.600	29,015
2025-02-06	17.350	17.750	17.250	17.500	17.500	100,011
2025-02-05	17.300	17.400	17.100	17.400	17.400	62,000
2025-02-04	17.100	17.250	17.100	17.150	17.150	27,000

← NewerPage 7 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.