LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.700	17.300	16.700	17.150	17.150	60,000
2025-01-22	17.500	17.500	17.200	17.250	17.250	89,060
2025-01-21	17.650	17.650	17.250	17.500	17.500	67,300
2025-01-20	17.850	17.850	16.800	17.350	17.350	105,000
2025-01-17	17.350	17.400	17.150	17.350	17.350	30,313
2025-01-16	17.500	17.600	17.300	17.450	17.450	59,000
2025-01-15	17.000	17.400	16.900	17.150	17.150	78,000
2025-01-14	16.850	17.150	16.800	16.950	16.950	77,800
2025-01-13	17.000	17.000	16.650	16.850	16.850	128,005
2025-01-10	18.000	18.000	16.700	17.200	17.200	317,265
2025-01-09	18.550	18.550	18.150	18.150	18.150	47,011
2025-01-08	18.600	18.650	18.400	18.650	18.650	12,000
2025-01-07	18.550	18.850	18.500	18.600	18.600	93,210
2025-01-06	18.400	18.800	18.100	18.550	18.550	89,000
2025-01-03	18.650	18.650	17.950	18.050	18.050	49,600
2025-01-02	18.350	18.900	18.250	18.400	18.400	67,000
2024-12-31	18.000	18.450	17.950	18.150	18.150	48,025
2024-12-30	18.200	18.450	17.900	18.400	18.400	36,000
2024-12-27	18.300	18.400	17.950	18.200	18.200	98,040
2024-12-26	17.500	18.750	17.500	18.300	18.300	377,393
2024-12-25	17.350	17.550	17.200	17.450	17.450	57,658
2024-12-24	17.300	17.600	17.250	17.300	17.300	55,000
2024-12-23	17.250	17.350	17.150	17.300	17.300	48,353
2024-12-20	17.450	17.450	17.100	17.100	17.100	121,100
2024-12-19	17.100	17.200	16.850	17.200	17.200	153,900
2024-12-18	17.250	17.400	17.050	17.250	17.250	116,014
2024-12-17	17.850	17.850	17.250	17.250	17.250	305,097
2024-12-16	19.200	19.200	17.700	17.700	17.700	260,476
2024-12-13	19.400	19.400	19.000	19.200	19.200	209,005
2024-12-12	19.700	19.850	19.500	19.500	19.500	62,012
2024-12-11	19.950	20.400	19.550	19.700	19.700	229,507
2024-12-10	19.600	19.900	19.450	19.500	19.500	67,000
2024-12-09	19.650	19.900	19.400	19.550	19.550	61,117
2024-12-06	19.950	19.950	19.800	19.800	19.800	78,050
2024-12-05	20.200	20.250	19.850	19.850	19.850	103,015
2024-12-04	20.050	20.300	19.850	20.100	20.100	117,800
2024-12-03	19.950	20.150	19.800	19.850	19.850	105,015
2024-12-02	19.950	20.100	19.700	19.950	19.950	79,000
2024-11-29	20.000	20.200	19.900	20.000	20.000	67,120
2024-11-28	20.300	20.300	19.800	19.950	19.950	73,315
2024-11-27	21.100	21.100	20.150	20.150	20.150	166,900
2024-11-26	20.750	21.350	20.750	20.900	20.900	131,380
2024-11-25	20.900	21.050	20.500	20.900	20.900	310,010
2024-11-22	20.100	21.350	20.100	20.900	20.900	803,000
2024-11-21	19.900	20.000	19.800	19.900	19.900	102,300
2024-11-20	19.850	19.850	19.850	19.850	19.850	122,484
2024-11-19	19.450	20.200	19.450	20.200	20.200	184,185
2024-11-18	19.550	19.700	19.350	19.450	19.450	68,600
2024-11-15	19.500	19.750	19.450	19.600	19.600	97,000
2024-11-14	20.700	20.700	19.550	19.550	19.550	173,010
2024-11-13	20.050	20.200	19.850	19.900	19.900	197,153
2024-11-12	20.200	20.250	19.900	19.900	19.900	208,000
2024-11-11	20.400	20.550	20.150	20.350	20.350	178,051
2024-11-08	21.000	21.300	20.700	20.800	20.800	321,081
2024-11-07	21.200	21.800	21.200	21.650	21.650	120,800
2024-11-06	21.250	21.450	21.000	21.350	21.350	148,125
2024-11-05	21.000	21.150	20.700	20.900	20.900	62,100
2024-11-04	21.100	21.100	20.850	20.850	20.850	60,000
2024-11-01	20.550	21.200	20.550	21.200	21.200	112,002
2024-10-31	21.000	21.000	21.000	21.000	21.000	0

← NewerPage 8 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.