Lemtech Holdings Co., Limited (TPE:4912)
Taiwan · Delayed Price · Currency is TWD 97.50
-3.00 (-2.99%)
Sep 9, 2026, 1:30 PM CST
Lemtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 84.10 | 86.00 | 84.10 | 85.90 | 85.20 | 2.75% | 165,158 |
| Jul 21, 2026 | 82.40 | 84.40 | 82.40 | 83.60 | 82.91 | 1.21% | 104,682 |
| Jul 20, 2026 | 82.50 | 83.50 | 80.10 | 82.60 | 81.92 | 0.24% | 287,690 |
| Jul 17, 2026 | 86.00 | 86.00 | 82.00 | 82.40 | 81.72 | -5.83% | 391,678 |
| Jul 16, 2026 | 86.80 | 88.90 | 85.90 | 87.50 | 86.78 | 0.57% | 296,033 |
| Jul 15, 2026 | 85.20 | 87.50 | 85.20 | 87.00 | 86.29 | 2.47% | 167,523 |
| Jul 14, 2026 | 87.30 | 87.50 | 82.00 | 84.90 | 84.20 | -2.64% | 468,687 |
| Jul 13, 2026 | 86.80 | 88.30 | 85.80 | 87.20 | 86.48 | 0.81% | 257,902 |
| Jul 9, 2026 | 90.30 | 90.30 | 86.00 | 86.50 | 85.79 | -2.81% | 384,685 |
| Jul 8, 2026 | 88.40 | 89.30 | 87.20 | 89.00 | 88.27 | 3.61% | 338,285 |
| Jul 7, 2026 | 90.70 | 90.70 | 85.10 | 85.90 | 85.20 | -4.45% | 344,105 |
| Jul 6, 2026 | 88.80 | 91.00 | 88.70 | 89.90 | 89.16 | 1.81% | 389,404 |
| Jul 3, 2026 | 86.20 | 88.40 | 85.90 | 88.30 | 87.58 | 2.67% | 216,683 |
| Jul 2, 2026 | 84.80 | 86.40 | 84.80 | 86.00 | 85.29 | 0.47% | 147,087 |
| Jul 1, 2026 | 87.00 | 87.00 | 85.20 | 85.60 | 84.90 | -1.04% | 265,583 |