Lemtech Holdings Co., Limited (TPE:4912)
Taiwan · Delayed Price · Currency is TWD 93.60
-5.20 (-5.26%)
At close: Jan 21, 2026
Lemtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 96.70 | 102.50 | 95.70 | 97.00 | - | 3.63% | 97,000 |
| Jan 21, 2026 | 99.70 | 99.80 | 92.10 | 93.60 | 93.60 | -5.26% | 2,585,295 |
| Jan 20, 2026 | 90.40 | 98.80 | 88.50 | 98.80 | 98.80 | 9.90% | 1,280,595 |
| Jan 19, 2026 | 92.30 | 92.30 | 88.80 | 89.90 | 89.90 | -1.21% | 427,352 |
| Jan 16, 2026 | 91.00 | 94.40 | 91.00 | 91.00 | 91.00 | 0.55% | 387,832 |
| Jan 15, 2026 | 90.00 | 91.40 | 89.40 | 90.50 | 90.50 | -0.88% | 257,397 |
| Jan 14, 2026 | 90.10 | 91.90 | 89.50 | 91.30 | 91.30 | 1.00% | 151,323 |
| Jan 13, 2026 | 91.40 | 92.00 | 90.40 | 90.40 | 90.40 | -0.99% | 352,907 |
| Jan 12, 2026 | 91.60 | 95.20 | 91.30 | 91.30 | 91.30 | -0.33% | 431,129 |
| Jan 9, 2026 | 96.30 | 97.20 | 91.10 | 91.60 | 91.60 | -7.85% | 744,565 |
| Jan 8, 2026 | 104.50 | 104.50 | 98.00 | 99.40 | 99.40 | -3.50% | 782,247 |
| Jan 7, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 555,358 |
| Jan 6, 2026 | 106.00 | 108.50 | 105.00 | 106.00 | 106.00 | -0.47% | 687,598 |
| Jan 5, 2026 | 106.00 | 111.00 | 105.50 | 106.50 | 106.50 | 0.95% | 2,138,572 |
| Jan 2, 2026 | 99.00 | 106.00 | 97.90 | 105.50 | 105.50 | 9.10% | 2,543,830 |
| Dec 31, 2025 | 89.90 | 97.60 | 89.00 | 96.70 | 96.70 | 7.80% | 1,516,273 |
| Dec 30, 2025 | 87.00 | 90.00 | 87.00 | 89.70 | 89.70 | 1.93% | 760,815 |
| Dec 29, 2025 | 82.00 | 88.20 | 81.50 | 88.00 | 88.00 | 7.45% | 500,381 |
| Dec 26, 2025 | 82.90 | 82.90 | 81.30 | 81.90 | 81.90 | -0.36% | 122,070 |
| Dec 24, 2025 | 84.50 | 84.50 | 81.70 | 82.20 | 82.20 | -1.32% | 133,564 |
| Dec 23, 2025 | 84.00 | 86.00 | 82.90 | 83.30 | 83.30 | -0.60% | 141,044 |
| Dec 22, 2025 | 82.70 | 83.90 | 82.70 | 83.80 | 83.50 | 1.58% | 98,475 |
| Dec 19, 2025 | 82.60 | 83.30 | 82.30 | 82.50 | 82.20 | 0.12% | 67,756 |
| Dec 18, 2025 | 83.50 | 83.50 | 82.00 | 82.40 | 82.10 | -1.32% | 99,492 |
| Dec 17, 2025 | 84.10 | 84.50 | 83.10 | 83.50 | 83.20 | -0.71% | 150,510 |
| Dec 16, 2025 | 85.30 | 85.50 | 83.20 | 84.10 | 83.80 | -2.21% | 204,474 |
| Dec 15, 2025 | 85.00 | 87.60 | 85.00 | 86.00 | 85.69 | -0.35% | 143,510 |
| Dec 12, 2025 | 88.00 | 88.50 | 85.50 | 86.30 | 85.99 | -2.49% | 273,103 |
| Dec 11, 2025 | 88.00 | 89.20 | 87.10 | 88.50 | 88.18 | 1.96% | 259,297 |
| Dec 10, 2025 | 89.70 | 90.50 | 85.80 | 86.80 | 86.49 | -3.12% | 277,671 |
| Dec 9, 2025 | 92.10 | 92.90 | 89.60 | 89.60 | 89.28 | -0.22% | 444,585 |
| Dec 8, 2025 | 92.30 | 92.30 | 88.50 | 89.80 | 89.48 | -1.75% | 316,320 |
| Dec 5, 2025 | 89.00 | 92.50 | 89.00 | 91.40 | 91.07 | 3.63% | 541,565 |
| Dec 4, 2025 | 87.60 | 88.30 | 87.00 | 88.20 | 87.88 | 1.61% | 353,461 |
| Dec 3, 2025 | 85.90 | 87.10 | 85.00 | 86.80 | 86.49 | 2.24% | 320,218 |
| Dec 2, 2025 | 85.50 | 85.60 | 84.30 | 84.90 | 84.59 | 1.43% | 99,223 |
| Dec 1, 2025 | 85.00 | 85.00 | 83.30 | 83.70 | 83.40 | -1.53% | 98,088 |
| Nov 28, 2025 | 85.00 | 85.50 | 83.90 | 85.00 | 84.69 | -0.58% | 113,685 |
| Nov 27, 2025 | 86.70 | 86.70 | 84.40 | 85.50 | 85.19 | -0.70% | 305,386 |
| Nov 26, 2025 | 84.00 | 86.70 | 84.00 | 86.10 | 85.79 | 4.36% | 501,543 |
| Nov 25, 2025 | 78.90 | 82.60 | 78.90 | 82.50 | 82.20 | 6.04% | 318,672 |
| Nov 24, 2025 | 76.60 | 78.40 | 76.60 | 77.80 | 77.52 | 1.70% | 149,262 |
| Nov 21, 2025 | 77.70 | 77.80 | 75.90 | 76.50 | 76.22 | -3.04% | 326,981 |
| Nov 20, 2025 | 78.70 | 80.30 | 78.60 | 78.90 | 78.61 | 1.54% | 146,466 |
| Nov 19, 2025 | 79.00 | 79.40 | 77.50 | 77.70 | 77.42 | -1.27% | 154,790 |
| Nov 18, 2025 | 81.60 | 81.90 | 78.70 | 78.70 | 78.42 | -3.91% | 282,021 |
| Nov 17, 2025 | 82.30 | 82.90 | 81.80 | 81.90 | 81.60 | -0.97% | 132,968 |
| Nov 14, 2025 | 83.50 | 84.40 | 82.50 | 82.70 | 82.40 | -3.27% | 299,614 |
| Nov 13, 2025 | 86.50 | 86.50 | 84.80 | 85.50 | 85.19 | 0.47% | 195,755 |
| Nov 12, 2025 | 85.60 | 86.70 | 84.50 | 85.10 | 84.79 | -0.47% | 247,816 |