LCY Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	21.000	21.000	21.000	21.000	21.000	0
2024-10-30	21.400	21.600	21.000	21.000	21.000	145,600
2024-10-29	22.150	22.150	21.250	21.400	21.400	214,015
2024-10-28	21.800	22.450	21.300	22.100	22.100	475,784
2024-10-25	22.000	22.100	21.800	21.800	21.800	82,406
2024-10-24	22.500	22.550	21.950	21.950	21.950	184,012
2024-10-23	22.050	22.400	22.000	22.400	22.400	133,418
2024-10-22	22.350	22.350	21.850	21.900	21.900	296,270
2024-10-21	21.650	22.550	21.550	22.450	22.450	485,445
2024-10-18	21.800	21.800	21.450	21.700	21.700	118,250
2024-10-17	21.400	21.750	21.400	21.550	21.550	110,800
2024-10-16	21.550	21.550	21.350	21.400	21.400	132,100
2024-10-15	21.450	21.650	21.250	21.550	21.550	147,836
2024-10-14	21.750	21.750	21.300	21.450	21.450	156,264
2024-10-11	22.200	22.250	21.400	21.500	21.500	267,199
2024-10-09	22.550	22.750	22.250	22.250	22.250	143,600
2024-10-08	23.050	23.050	22.400	22.600	22.600	240,000
2024-10-07	22.750	23.050	22.650	23.050	23.050	240,300
2024-10-04	23.000	23.150	22.550	22.600	22.600	279,100
2024-10-03	23.200	23.200	23.200	23.200	23.200	0
2024-10-02	23.200	23.200	23.200	23.200	23.200	0
2024-10-01	23.800	23.950	23.200	23.200	23.200	368,700
2024-09-30	23.450	24.150	23.050	23.800	23.800	1,150,875
2024-09-27	23.250	23.550	23.000	23.450	23.450	476,000
2024-09-26	23.500	23.550	22.750	23.000	23.000	489,477
2024-09-25	23.650	24.100	23.100	23.200	23.200	1,104,500
2024-09-24	23.050	23.550	22.700	23.200	23.200	1,356,584
2024-09-23	24.000	24.550	23.400	23.950	23.950	2,936,816
2024-09-20	22.950	24.850	22.750	24.850	24.850	6,473,800
2024-09-19	20.800	22.600	20.700	22.600	22.600	852,009
2024-09-18	20.850	21.050	20.550	20.550	20.550	247,600
2024-09-16	20.550	21.300	20.550	20.750	20.750	320,800
2024-09-13	20.850	20.850	20.350	20.600	20.600	404,000
2024-09-12	20.950	21.450	20.600	20.700	20.700	349,141
2024-09-11	20.850	21.450	20.350	20.450	20.450	280,000
2024-09-10	22.050	22.200	20.650	20.800	20.800	628,010
2024-09-09	21.700	22.550	21.700	22.000	22.000	537,100
2024-09-06	23.500	24.450	22.550	22.800	22.800	3,959,007
2024-09-05	21.300	22.600	20.850	22.600	22.600	813,985
2024-09-04	21.850	21.850	20.550	20.550	20.550	1,321,258
2024-09-03	20.400	22.250	20.400	22.250	22.250	1,744,001
2024-09-02	20.800	21.000	20.200	20.250	20.250	305,200
2024-08-30	20.200	21.400	20.150	20.750	20.750	585,900
2024-08-29	19.950	20.150	19.900	19.950	19.950	101,000
2024-08-28	20.100	20.150	19.950	20.050	20.050	119,000
2024-08-27	20.000	20.150	19.850	20.100	20.100	94,900
2024-08-26	20.000	20.450	19.950	20.000	20.000	192,513
2024-08-23	19.700	19.950	19.650	19.900	19.900	141,025
2024-08-22	19.950	20.100	19.850	19.950	19.950	115,000
2024-08-21	20.000	20.200	19.850	19.950	19.950	187,700
2024-08-20	20.000	20.200	19.850	19.850	19.850	188,500
2024-08-19	20.150	20.200	19.950	20.050	20.050	94,399
2024-08-16	20.350	20.500	20.100	20.150	20.150	128,475
2024-08-15	20.150	20.550	20.050	20.050	20.050	187,000
2024-08-14	20.450	20.450	19.750	19.900	19.900	234,700
2024-08-13	20.300	20.300	19.800	19.900	19.900	147,500
2024-08-12	20.250	20.500	20.000	20.250	20.250	127,000
2024-08-09	20.500	21.450	20.200	20.200	20.200	299,125
2024-08-08	20.300	20.550	19.800	20.500	20.500	152,348
2024-08-07	19.850	20.900	19.850	20.650	20.650	140,700

← NewerPage 9 of 21 · 1,223 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.