Lemtech Holdings Co., Limited (TPE:4912)
Taiwan · Delayed Price · Currency is TWD 106.00
-1.00 (-0.93%)
Oct 2, 2026, 1:30 PM CST
Lemtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 106.00 | 108.50 | 103.00 | 106.00 | 106.00 | -0.93% | 708,989 |
| Oct 1, 2026 | 100.00 | 110.00 | 100.00 | 107.00 | 107.00 | 7.00% | 1,798,906 |
| Sep 30, 2026 | 97.10 | 102.00 | 97.10 | 100.00 | 100.00 | 3.31% | 999,173 |
| Sep 29, 2026 | 96.40 | 97.60 | 95.20 | 96.80 | 96.80 | - | 336,807 |
| Sep 24, 2026 | 97.00 | 100.00 | 96.80 | 96.80 | 96.80 | -1.63% | 373,546 |
| Sep 23, 2026 | 98.90 | 98.90 | 97.10 | 98.40 | 98.40 | 1.03% | 314,008 |
| Sep 22, 2026 | 99.00 | 99.00 | 97.00 | 97.40 | 97.40 | -0.31% | 362,425 |
| Sep 21, 2026 | 97.80 | 99.30 | 96.60 | 97.70 | 97.70 | -1.01% | 691,649 |
| Sep 18, 2026 | 93.10 | 98.70 | 92.20 | 98.70 | 98.70 | 6.47% | 587,382 |
| Sep 17, 2026 | 91.50 | 93.90 | 89.70 | 92.70 | 92.70 | 1.98% | 520,951 |
| Sep 16, 2026 | 85.90 | 91.50 | 85.00 | 90.90 | 90.90 | 3.65% | 387,030 |
| Sep 15, 2026 | 89.20 | 89.90 | 87.30 | 87.70 | 87.70 | -0.68% | 194,218 |
| Sep 14, 2026 | 91.30 | 91.30 | 88.30 | 88.30 | 88.30 | -1.89% | 237,348 |
| Sep 11, 2026 | 89.80 | 91.40 | 87.90 | 90.00 | 90.00 | - | 308,521 |
| Sep 10, 2026 | 97.60 | 97.60 | 90.00 | 90.00 | 90.00 | -6.93% | 607,634 |
| Sep 9, 2026 | 98.60 | 99.50 | 97.20 | 97.50 | 96.70 | -2.99% | 958,926 |
| Sep 8, 2026 | 102.00 | 102.00 | 99.70 | 100.50 | 99.68 | -1.47% | 377,069 |
| Sep 7, 2026 | 101.50 | 102.00 | 98.80 | 102.00 | 101.16 | - | 577,598 |
| Sep 4, 2026 | 103.00 | 104.00 | 99.20 | 102.00 | 101.16 | 0.49% | 1,168,288 |
| Sep 3, 2026 | 103.00 | 105.50 | 101.00 | 101.50 | 100.67 | -1.46% | 970,665 |
| Sep 2, 2026 | 98.50 | 104.00 | 97.80 | 103.00 | 102.16 | 4.36% | 1,457,136 |
| Sep 1, 2026 | 99.50 | 101.00 | 98.00 | 98.70 | 97.89 | 0.30% | 1,052,502 |
| Aug 31, 2026 | 98.00 | 98.90 | 95.30 | 98.40 | 97.59 | -0.81% | 736,699 |
| Aug 28, 2026 | 100.00 | 101.50 | 97.10 | 99.20 | 98.39 | 1.02% | 1,734,682 |
| Aug 27, 2026 | 89.80 | 98.20 | 89.80 | 98.20 | 97.39 | 9.97% | 2,418,654 |
| Aug 26, 2026 | 89.40 | 90.00 | 89.00 | 89.30 | 88.57 | -0.11% | 324,121 |
| Aug 25, 2026 | 89.10 | 89.70 | 86.60 | 89.40 | 88.67 | -0.56% | 670,019 |
| Aug 24, 2026 | 91.00 | 91.50 | 87.60 | 89.90 | 89.16 | -1.32% | 847,247 |
| Aug 21, 2026 | 91.50 | 93.60 | 90.40 | 91.10 | 90.35 | -0.44% | 546,119 |
| Aug 20, 2026 | 91.00 | 91.90 | 90.80 | 91.50 | 90.75 | 0.77% | 247,229 |
| Aug 19, 2026 | 90.00 | 91.60 | 89.30 | 90.80 | 90.06 | -0.22% | 153,426 |
| Aug 18, 2026 | 92.30 | 92.90 | 91.00 | 91.00 | 90.25 | -1.41% | 181,436 |
| Aug 17, 2026 | 91.20 | 93.50 | 91.00 | 92.30 | 91.54 | 1.10% | 229,689 |
| Aug 14, 2026 | 92.60 | 92.60 | 90.60 | 91.30 | 90.55 | -1.72% | 154,802 |
| Aug 13, 2026 | 94.20 | 94.40 | 91.60 | 92.90 | 92.14 | -1.90% | 364,670 |
| Aug 12, 2026 | 88.70 | 95.00 | 88.70 | 94.70 | 93.92 | 6.17% | 659,068 |
| Aug 11, 2026 | 90.50 | 90.50 | 88.20 | 89.20 | 88.47 | -0.67% | 159,470 |
| Aug 10, 2026 | 91.70 | 92.00 | 89.70 | 89.80 | 89.06 | 0.90% | 468,445 |
| Aug 7, 2026 | 91.50 | 91.50 | 88.60 | 89.00 | 88.27 | -2.09% | 275,910 |
| Aug 6, 2026 | 91.20 | 91.90 | 87.40 | 90.90 | 90.15 | 1.45% | 564,383 |
| Aug 5, 2026 | 90.30 | 92.30 | 89.60 | 89.60 | 88.87 | 0.79% | 538,408 |
| Aug 4, 2026 | 86.60 | 89.00 | 86.10 | 88.90 | 88.17 | 2.66% | 358,688 |
| Aug 3, 2026 | 82.00 | 87.70 | 82.00 | 86.60 | 85.89 | 5.22% | 470,761 |
| Jul 31, 2026 | 81.90 | 83.40 | 80.70 | 82.30 | 81.63 | 4.18% | 368,850 |
| Jul 30, 2026 | 78.40 | 80.50 | 77.60 | 79.00 | 78.35 | 0.77% | 291,893 |
| Jul 29, 2026 | 80.80 | 81.80 | 75.00 | 78.40 | 77.76 | -3.45% | 583,322 |
| Jul 28, 2026 | 82.00 | 82.50 | 80.50 | 81.20 | 80.53 | -2.87% | 274,922 |
| Jul 27, 2026 | 83.00 | 84.00 | 82.50 | 83.60 | 82.91 | -0.95% | 84,068 |
| Jul 24, 2026 | 84.10 | 85.50 | 83.50 | 84.40 | 83.71 | -0.59% | 145,067 |
| Jul 23, 2026 | 85.50 | 85.60 | 84.00 | 84.90 | 84.20 | -1.16% | 140,082 |