LCY Technology Corp. (TPE:4989)
Taiwan · Delayed Price · Currency is TWD 35.15
-3.90 (-9.99%)
Aug 22, 2025, 1:35 PM CST
LCY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.95 | 37.95 | 35.15 | 35.15 | 35.15 | -9.99% | 1,694,770 |
| 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 |
| Jul 10, 2025 | 16.05 | 17.10 | 15.95 | 16.65 | 16.65 | 5.38% | 606,202 |
| Jul 9, 2025 | 15.75 | 17.00 | 15.75 | 15.80 | 15.80 | 1.94% | 344,133 |
| Jul 8, 2025 | 15.70 | 16.15 | 15.25 | 15.50 | 15.50 | -1.90% | 63,957 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | -1.25% | 27,147 |
| Jul 4, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -0.31% | 51,233 |
| Jul 3, 2025 | 16.15 | 16.40 | 15.80 | 16.05 | 16.05 | 0.94% | 87,649 |
| Jul 2, 2025 | 15.80 | 16.20 | 15.70 | 15.90 | 15.90 | 1.27% | 89,922 |
| Jul 1, 2025 | 15.30 | 15.90 | 15.30 | 15.70 | 15.70 | 2.28% | 57,580 |
| Jun 30, 2025 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | -2.54% | 155,068 |
| Jun 27, 2025 | 15.90 | 16.15 | 15.65 | 15.75 | 15.75 | -0.32% | 313,046 |
| Jun 26, 2025 | 14.50 | 15.80 | 14.50 | 15.80 | 15.80 | 9.72% | 328,437 |
| Jun 25, 2025 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | 0.35% | 36,641 |
| Jun 24, 2025 | 14.65 | 15.15 | 14.30 | 14.35 | 14.35 | -2.05% | 128,428 |
| Jun 23, 2025 | 14.55 | 14.90 | 14.55 | 14.65 | 14.65 | 0.34% | 54,438 |
| Jun 20, 2025 | 14.60 | 14.80 | 14.55 | 14.60 | 14.60 | -0.68% | 119,454 |
| Jun 19, 2025 | 14.70 | 15.20 | 14.65 | 14.70 | 14.70 | - | 141,341 |
| Jun 18, 2025 | 14.30 | 14.80 | 14.30 | 14.70 | 14.70 | 1.38% | 95,342 |
| Jun 17, 2025 | 14.60 | 14.60 | 14.25 | 14.50 | 14.50 | -0.34% | 83,472 |
| Jun 16, 2025 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -3.00% | 154,368 |