Lemtech Holdings Co., Limited (TPE:4912)
Taiwan · Delayed Price · Currency is TWD 90.80
-0.20 (-0.22%)
Aug 19, 2026, 1:30 PM CST
Lemtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 92.30 | 92.90 | 91.00 | 91.00 | 91.00 | -1.41% | 181,436 |
| Aug 17, 2026 | 91.20 | 93.50 | 91.00 | 92.30 | 92.30 | 1.10% | 229,689 |
| Aug 14, 2026 | 92.60 | 92.60 | 90.60 | 91.30 | 91.30 | -1.72% | 154,802 |
| Aug 13, 2026 | 94.20 | 94.40 | 91.60 | 92.90 | 92.90 | -1.90% | 364,670 |
| Aug 12, 2026 | 88.70 | 95.00 | 88.70 | 94.70 | 94.70 | 6.17% | 659,068 |
| Aug 11, 2026 | 90.50 | 90.50 | 88.20 | 89.20 | 89.20 | -0.67% | 159,470 |
| Aug 10, 2026 | 91.70 | 92.00 | 89.70 | 89.80 | 89.80 | 0.90% | 468,445 |
| Aug 7, 2026 | 91.50 | 91.50 | 88.60 | 89.00 | 89.00 | -2.09% | 275,844 |
| Aug 6, 2026 | 91.20 | 91.90 | 87.40 | 90.90 | 90.90 | 1.45% | 564,383 |
| Aug 5, 2026 | 90.30 | 92.30 | 89.60 | 89.60 | 89.60 | 0.79% | 538,408 |
| Aug 4, 2026 | 86.60 | 89.00 | 86.10 | 88.90 | 88.90 | 2.66% | 358,688 |
| Aug 3, 2026 | 82.00 | 87.70 | 82.00 | 86.60 | 86.60 | 5.22% | 470,761 |
| Jul 31, 2026 | 81.90 | 83.40 | 80.70 | 82.30 | 82.30 | 4.18% | 368,850 |
| Jul 30, 2026 | 78.40 | 80.50 | 77.60 | 79.00 | 79.00 | 0.77% | 291,893 |
| Jul 29, 2026 | 80.80 | 81.80 | 75.00 | 78.40 | 78.40 | -3.45% | 582,522 |
| Jul 28, 2026 | 82.00 | 82.50 | 80.50 | 81.20 | 81.20 | -2.87% | 274,678 |
| Jul 27, 2026 | 83.00 | 84.00 | 82.50 | 83.60 | 83.60 | -0.95% | 84,045 |
| Jul 24, 2026 | 84.10 | 85.50 | 83.50 | 84.40 | 84.40 | -0.59% | 144,692 |
| Jul 23, 2026 | 85.50 | 85.60 | 84.00 | 84.90 | 84.90 | -1.16% | 139,932 |
| Jul 22, 2026 | 84.10 | 86.00 | 84.10 | 85.90 | 85.90 | 2.75% | 165,158 |
| Jul 21, 2026 | 82.40 | 84.40 | 82.40 | 83.60 | 83.60 | 1.21% | 104,682 |
| Jul 20, 2026 | 82.50 | 83.50 | 80.10 | 82.60 | 82.60 | 0.24% | 287,690 |
| Jul 17, 2026 | 86.00 | 86.00 | 82.00 | 82.40 | 82.40 | -5.83% | 391,678 |
| Jul 16, 2026 | 86.80 | 88.90 | 85.90 | 87.50 | 87.50 | 0.57% | 296,033 |
| Jul 15, 2026 | 85.20 | 87.50 | 85.20 | 87.00 | 87.00 | 2.47% | 167,523 |
| Jul 14, 2026 | 87.30 | 87.50 | 82.00 | 84.90 | 84.90 | -2.64% | 468,687 |
| Jul 13, 2026 | 86.80 | 88.30 | 85.80 | 87.20 | 87.20 | 0.81% | 257,902 |
| Jul 9, 2026 | 90.30 | 90.30 | 86.00 | 86.50 | 86.50 | -2.81% | 384,685 |
| Jul 8, 2026 | 88.40 | 89.30 | 87.20 | 89.00 | 89.00 | 3.61% | 338,285 |
| Jul 7, 2026 | 90.70 | 90.70 | 85.10 | 85.90 | 85.90 | -4.45% | 344,105 |
| Jul 6, 2026 | 88.80 | 91.00 | 88.70 | 89.90 | 89.90 | 1.81% | 389,404 |
| Jul 3, 2026 | 86.20 | 88.40 | 85.90 | 88.30 | 88.30 | 2.67% | 216,683 |
| Jul 2, 2026 | 84.80 | 86.40 | 84.80 | 86.00 | 86.00 | 0.47% | 147,087 |
| Jul 1, 2026 | 87.00 | 87.00 | 85.20 | 85.60 | 85.60 | -1.04% | 265,583 |
| Jun 30, 2026 | 86.70 | 86.70 | 85.30 | 86.50 | 86.50 | 1.88% | 309,082 |
| Jun 29, 2026 | 83.90 | 85.00 | 83.60 | 84.90 | 84.90 | 1.43% | 203,500 |
| Jun 26, 2026 | 86.30 | 86.60 | 83.50 | 83.70 | 83.70 | -3.79% | 506,804 |
| Jun 25, 2026 | 88.50 | 88.50 | 86.60 | 87.00 | 87.00 | -1.69% | 322,936 |
| Jun 24, 2026 | 87.80 | 88.50 | 86.20 | 88.50 | 88.50 | 0.45% | 354,476 |
| Jun 23, 2026 | 90.00 | 90.00 | 87.30 | 88.10 | 88.10 | -2.00% | 375,791 |
| Jun 22, 2026 | 89.80 | 91.20 | 88.30 | 89.90 | 89.90 | 1.35% | 715,280 |
| Jun 18, 2026 | 90.70 | 90.70 | 87.40 | 88.70 | 88.70 | -0.11% | 598,578 |
| Jun 17, 2026 | 88.80 | 89.90 | 87.50 | 88.80 | 88.80 | - | 453,115 |
| Jun 16, 2026 | 91.80 | 92.20 | 88.80 | 88.80 | 88.80 | -2.63% | 404,070 |
| Jun 15, 2026 | 91.50 | 93.30 | 90.70 | 91.20 | 91.20 | 0.44% | 413,155 |
| Jun 12, 2026 | 92.60 | 93.50 | 90.50 | 90.80 | 90.80 | -0.33% | 485,114 |
| Jun 11, 2026 | 91.90 | 93.80 | 88.20 | 91.10 | 91.10 | -2.04% | 509,426 |
| Jun 10, 2026 | 95.70 | 99.30 | 92.80 | 93.00 | 93.00 | -2.82% | 1,111,220 |
| Jun 9, 2026 | 91.90 | 97.80 | 91.90 | 95.70 | 95.70 | 6.93% | 842,821 |
| Jun 8, 2026 | 85.30 | 90.90 | 85.20 | 89.50 | 89.50 | -3.45% | 779,061 |