LCY Technology Corp. (TPE:4989)
Taiwan · Delayed Price · Currency is TWD 27.60
+0.05 (0.18%)
Sep 18, 2025, 2:38 PM CST
LCY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 27.40 | 27.90 | 27.10 | 27.60 | 27.60 | - | 1,976,416 |
| Sep 17, 2025 | 27.40 | 28.45 | 27.15 | 27.60 | 27.60 | 0.91% | 3,287,114 |
| Sep 16, 2025 | 26.55 | 28.05 | 26.15 | 27.35 | 27.35 | 3.99% | 5,162,477 |
| Sep 15, 2025 | 27.30 | 27.70 | 25.50 | 26.30 | 26.30 | -2.05% | 3,994,327 |
| Sep 12, 2025 | 29.00 | 29.30 | 26.60 | 26.85 | 26.85 | -3.76% | 5,938,972 |
| Sep 11, 2025 | 30.40 | 30.50 | 27.80 | 27.90 | 27.90 | -7.31% | 6,544,325 |
| Sep 10, 2025 | 30.40 | 32.00 | 30.05 | 30.10 | 30.10 | -1.15% | 6,805,747 |
| Sep 9, 2025 | 30.45 | 32.80 | 30.00 | 30.45 | 30.45 | -4.40% | 9,773,958 |
| Sep 8, 2025 | 34.65 | 34.65 | 31.85 | 31.85 | 31.85 | 1.11% | 17,907,351 |
| Sep 5, 2025 | 29.50 | 31.50 | 28.90 | 31.50 | 31.50 | 9.95% | 6,530,426 |
| Sep 4, 2025 | 29.90 | 29.95 | 26.90 | 28.65 | 28.65 | -3.05% | 9,593,403 |
| Sep 3, 2025 | 31.70 | 33.50 | 29.30 | 29.55 | 29.55 | -6.64% | 11,722,404 |
| Sep 2, 2025 | 34.55 | 35.75 | 30.55 | 31.65 | 31.65 | -6.36% | 18,189,096 |
| Sep 1, 2025 | 32.80 | 33.80 | 31.00 | 33.80 | 33.80 | 2.42% | 1,925,106 |
| Aug 29, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 1,109,265 |
| Aug 28, 2025 | 32.00 | 33.05 | 30.00 | 30.00 | 30.00 | -6.83% | 1,448,561 |
| Aug 27, 2025 | 31.90 | 32.85 | 31.90 | 32.20 | 32.20 | 3.87% | 1,784,208 |
| Aug 26, 2025 | 30.90 | 33.00 | 30.40 | 31.00 | 31.00 | -2.67% | 3,576,073 |
| Aug 25, 2025 | 34.15 | 34.15 | 31.65 | 31.85 | 31.85 | -9.39% | 3,809,183 |
| Aug 22, 2025 | 37.95 | 37.95 | 35.15 | 35.15 | 35.15 | -9.99% | 1,727,292 |
| Aug 21, 2025 | 37.30 | 39.05 | 36.50 | 39.05 | 39.05 | 10.00% | 2,419,899 |
| Aug 20, 2025 | 38.40 | 38.40 | 34.00 | 35.50 | 35.50 | -0.84% | 1,302,218 |
| Aug 19, 2025 | 37.20 | 37.20 | 34.95 | 35.80 | 35.80 | -2.19% | 2,569,868 |
| Aug 18, 2025 | 33.65 | 36.60 | 33.65 | 36.60 | 36.60 | 9.91% | 8,446,731 |
| Aug 15, 2025 | 35.30 | 38.00 | 33.20 | 33.30 | 33.30 | -6.20% | 25,058,756 |
| Aug 14, 2025 | 34.40 | 35.50 | 34.00 | 35.50 | 35.50 | 9.91% | 7,678,755 |
| Aug 13, 2025 | 32.05 | 32.30 | 31.00 | 32.30 | 32.30 | 9.86% | 7,385,610 |
| Aug 12, 2025 | 26.80 | 29.40 | 26.75 | 29.40 | 29.40 | 9.91% | 11,150,733 |
| Aug 11, 2025 | 25.00 | 26.75 | 24.80 | 26.75 | 26.75 | 9.86% | 10,817,018 |
| Aug 8, 2025 | 21.50 | 24.35 | 21.50 | 24.35 | 24.35 | 9.93% | 3,727,491 |
| Aug 7, 2025 | 23.00 | 23.20 | 21.80 | 22.15 | 22.15 | -6.54% | 933,164 |
| Aug 6, 2025 | 24.20 | 24.20 | 23.50 | 23.70 | 23.70 | -1.66% | 555,006 |
| Aug 5, 2025 | 24.05 | 24.30 | 23.85 | 24.10 | 24.10 | 1.05% | 513,119 |
| Aug 4, 2025 | 23.75 | 24.50 | 23.75 | 23.85 | 23.85 | -0.21% | 644,198 |
| Aug 1, 2025 | 23.00 | 24.00 | 23.00 | 23.90 | 23.90 | 0.84% | 710,223 |
| Jul 31, 2025 | 23.50 | 24.30 | 23.10 | 23.70 | 23.70 | 2.82% | 1,080,480 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.60 | 23.05 | 23.05 | 1.54% | 707,571 |
| Jul 29, 2025 | 24.10 | 24.10 | 22.70 | 22.70 | 22.70 | -7.35% | 1,373,537 |
| Jul 28, 2025 | 23.15 | 24.50 | 23.00 | 24.50 | 24.50 | 8.41% | 1,827,006 |
| Jul 25, 2025 | 23.50 | 23.50 | 22.55 | 22.60 | 22.60 | -3.83% | 1,284,977 |
| Jul 24, 2025 | 22.60 | 23.50 | 22.25 | 23.50 | 23.50 | 2.17% | 5,202,208 |
| Jul 23, 2025 | 22.30 | 23.30 | 21.70 | 23.00 | 23.00 | 4.07% | 9,879,061 |
| Jul 22, 2025 | 20.90 | 22.10 | 20.90 | 22.10 | 22.10 | 9.95% | 6,643,871 |
| Jul 21, 2025 | 18.90 | 20.10 | 18.90 | 20.10 | 20.10 | 9.84% | 3,667,862 |
| Jul 18, 2025 | 17.40 | 18.80 | 17.00 | 18.30 | 18.30 | 7.02% | 1,935,852 |
| Jul 17, 2025 | 16.35 | 17.35 | 16.30 | 17.10 | 17.10 | 5.23% | 330,587 |
| Jul 16, 2025 | 16.85 | 17.00 | 16.25 | 16.25 | 16.25 | -3.56% | 298,402 |
| Jul 15, 2025 | 16.10 | 17.20 | 16.10 | 16.85 | 16.85 | 5.64% | 430,903 |
| Jul 14, 2025 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | -2.15% | 71,831 |
| Jul 11, 2025 | 16.65 | 16.70 | 16.25 | 16.30 | 16.30 | -2.10% | 212,236 |