LCY Technology Corp. (TPE:4989)
Taiwan · Delayed Price · Currency is TWD 34.45
-1.05 (-2.96%)
Oct 17, 2025, 2:38 PM CST
LCY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 36.10 | 36.70 | 33.80 | 34.45 | 34.45 | -2.96% | 4,122,563 |
| Oct 16, 2025 | 37.40 | 38.80 | 35.50 | 35.50 | 35.50 | -5.33% | 5,505,693 |
| Oct 15, 2025 | 37.00 | 38.00 | 34.50 | 37.50 | 37.50 | - | 6,033,896 |
| Oct 14, 2025 | 41.05 | 41.05 | 37.50 | 37.50 | 37.50 | -9.96% | 11,450,273 |
| Oct 13, 2025 | 37.35 | 42.90 | 37.20 | 41.65 | 41.65 | 6.52% | 59,008,525 |
| Oct 9, 2025 | 36.60 | 39.10 | 36.00 | 39.10 | 39.10 | 9.99% | 38,013,014 |
| Oct 8, 2025 | 32.50 | 35.55 | 32.00 | 35.55 | 35.55 | 9.89% | 64,351,994 |
| Oct 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 9.85% | 6,446,494 |
| Oct 3, 2025 | 29.40 | 29.45 | 29.05 | 29.45 | 29.45 | 9.89% | 6,206,726 |
| Oct 2, 2025 | 26.30 | 26.80 | 25.95 | 26.80 | 26.80 | 9.84% | 6,162,431 |
| Oct 1, 2025 | 25.80 | 27.35 | 24.30 | 24.40 | 24.40 | -5.24% | 8,321,872 |
| Sep 30, 2025 | 25.15 | 26.65 | 24.55 | 25.75 | 25.75 | 6.19% | 3,617,904 |
| Sep 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Sep 26, 2025 | 25.40 | 25.40 | 24.20 | 24.25 | 24.25 | -4.53% | 1,735,378 |
| Sep 25, 2025 | 25.80 | 26.55 | 25.10 | 25.40 | 25.40 | 1.60% | 3,713,731 |
| Sep 24, 2025 | 25.75 | 26.20 | 24.90 | 25.00 | 25.00 | -2.53% | 3,412,750 |
| Sep 23, 2025 | 26.85 | 28.35 | 25.65 | 25.65 | 25.65 | -3.21% | 3,251,696 |
| Sep 22, 2025 | 26.90 | 27.15 | 26.25 | 26.50 | 26.50 | -0.93% | 1,845,732 |
| Sep 19, 2025 | 27.35 | 27.90 | 26.55 | 26.75 | 26.75 | -3.08% | 3,789,824 |
| Sep 18, 2025 | 27.40 | 27.90 | 27.10 | 27.60 | 27.60 | - | 1,979,316 |
| 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 |