LCY Technology Corp. (TPE:4989)
Taiwan · Delayed Price · Currency is TWD 59.40
-0.50 (-0.83%)
Sep 24, 2026, 1:30 PM CST
LCY Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 60.40 | 60.40 | 58.90 | 59.40 | 59.40 | -0.83% | 1,972,543 |
| Sep 23, 2026 | 61.30 | 61.50 | 59.90 | 59.90 | 59.90 | -1.32% | 1,823,055 |
| Sep 22, 2026 | 61.90 | 62.10 | 60.60 | 60.70 | 60.70 | -0.33% | 2,184,268 |
| Sep 21, 2026 | 61.90 | 61.90 | 60.80 | 60.90 | 60.90 | -1.30% | 1,275,806 |
| Sep 20, 2026 | 60.90 | 62.50 | 60.30 | 61.70 | 61.70 | 1.15% | 374,051 |
| Sep 18, 2026 | 60.90 | 61.80 | 60.30 | 61.00 | 61.00 | 1.84% | 1,871,051 |
| Sep 17, 2026 | 61.60 | 62.50 | 59.90 | 59.90 | 59.90 | -2.28% | 2,968,222 |
| Sep 16, 2026 | 58.50 | 61.50 | 58.30 | 61.30 | 61.30 | 5.15% | 2,313,672 |
| Sep 15, 2026 | 59.80 | 60.70 | 58.30 | 58.30 | 58.30 | -2.83% | 2,251,477 |
| Sep 14, 2026 | 59.00 | 61.60 | 58.30 | 60.00 | 60.00 | -0.17% | 3,185,644 |
| Sep 11, 2026 | 60.80 | 61.60 | 60.00 | 60.10 | 60.10 | -3.38% | 2,477,255 |
| Sep 10, 2026 | 63.40 | 63.90 | 61.60 | 62.20 | 62.20 | 1.14% | 4,872,263 |
| Sep 9, 2026 | 61.20 | 61.90 | 60.90 | 61.50 | 61.50 | 1.99% | 1,736,758 |
| Sep 8, 2026 | 61.80 | 62.20 | 60.30 | 60.30 | 60.30 | -2.43% | 2,454,256 |
| Sep 7, 2026 | 62.00 | 62.70 | 60.90 | 61.80 | 61.80 | 1.15% | 2,697,045 |
| Sep 4, 2026 | 62.30 | 62.30 | 59.70 | 61.10 | 61.10 | 0.99% | 2,536,700 |
| Sep 3, 2026 | 64.30 | 65.60 | 60.40 | 60.50 | 60.50 | -5.17% | 4,727,679 |
| Sep 2, 2026 | 64.00 | 65.60 | 63.70 | 63.80 | 63.80 | -1.39% | 2,895,937 |
| Sep 1, 2026 | 65.10 | 68.00 | 64.70 | 64.70 | 64.70 | - | 5,185,141 |
| Aug 31, 2026 | 66.80 | 68.50 | 64.50 | 64.70 | 64.70 | -5.13% | 5,652,636 |
| Aug 28, 2026 | 67.50 | 71.70 | 66.30 | 68.20 | 68.20 | 2.87% | 15,471,541 |
| Aug 27, 2026 | 68.80 | 68.80 | 65.80 | 66.30 | 66.30 | -0.90% | 12,459,737 |
| Aug 26, 2026 | 61.50 | 66.90 | 61.20 | 66.90 | 66.90 | 9.85% | 7,774,622 |
| Aug 25, 2026 | 60.00 | 61.00 | 58.80 | 60.90 | 60.90 | 0.33% | 2,458,885 |
| Aug 24, 2026 | 61.90 | 62.80 | 60.60 | 60.70 | 60.70 | -1.94% | 2,021,213 |
| Aug 21, 2026 | 62.10 | 63.40 | 61.00 | 61.90 | 61.90 | -0.16% | 2,917,307 |
| Aug 20, 2026 | 62.80 | 64.40 | 61.00 | 62.00 | 62.00 | 0.49% | 3,548,222 |
| Aug 19, 2026 | 60.60 | 62.90 | 60.30 | 61.70 | 61.70 | -1.59% | 3,728,173 |
| Aug 18, 2026 | 64.20 | 66.20 | 62.70 | 62.70 | 62.70 | -3.24% | 4,680,962 |
| Aug 17, 2026 | 65.20 | 65.90 | 63.80 | 64.80 | 64.80 | - | 3,783,488 |
| Aug 14, 2026 | 63.80 | 69.30 | 63.80 | 64.80 | 64.80 | -6.49% | 11,657,197 |
| Aug 13, 2026 | 70.20 | 72.60 | 68.80 | 69.30 | 69.30 | 0.43% | 9,863,735 |
| Aug 12, 2026 | 69.10 | 71.90 | 68.80 | 69.00 | 69.00 | 1.47% | 9,203,577 |
| Aug 11, 2026 | 67.20 | 71.40 | 67.20 | 68.00 | 68.00 | 0.74% | 12,242,509 |
| Aug 10, 2026 | 65.70 | 68.60 | 65.70 | 67.50 | 67.50 | 2.74% | 5,486,558 |
| Aug 7, 2026 | 67.70 | 68.10 | 65.00 | 65.70 | 65.70 | -2.95% | 6,068,562 |
| Aug 6, 2026 | 67.10 | 69.30 | 65.50 | 67.70 | 67.70 | 1.20% | 10,107,205 |
| Aug 5, 2026 | 68.50 | 71.90 | 66.40 | 66.90 | 66.90 | -0.45% | 21,028,199 |
| Aug 4, 2026 | 61.80 | 67.20 | 60.40 | 67.20 | 67.20 | 9.98% | 9,392,616 |
| Aug 3, 2026 | 60.00 | 61.10 | 59.80 | 61.10 | 61.10 | 9.89% | 8,081,859 |
| Jul 31, 2026 | 56.00 | 56.10 | 54.30 | 55.60 | 55.60 | 9.02% | 3,943,380 |
| Jul 30, 2026 | 54.80 | 56.80 | 50.10 | 51.00 | 51.00 | -8.11% | 5,818,674 |
| Jul 29, 2026 | 60.20 | 60.40 | 53.60 | 55.50 | 55.50 | -6.72% | 8,388,349 |
| Jul 28, 2026 | 63.10 | 63.10 | 59.40 | 59.50 | 59.50 | -8.88% | 5,007,420 |
| Jul 27, 2026 | 64.30 | 66.00 | 63.10 | 65.30 | 65.30 | 0.15% | 3,319,994 |
| Jul 24, 2026 | 69.40 | 70.30 | 65.20 | 65.20 | 65.20 | -7.25% | 5,014,971 |
| Jul 23, 2026 | 73.60 | 74.40 | 69.00 | 70.30 | 70.30 | -3.03% | 5,261,701 |
| Jul 22, 2026 | 75.00 | 75.50 | 70.40 | 72.50 | 72.50 | 5.07% | 7,543,463 |
| Jul 21, 2026 | 66.50 | 69.20 | 65.00 | 69.00 | 69.00 | 6.32% | 10,131,754 |
| Jul 20, 2026 | 69.00 | 69.80 | 63.40 | 64.90 | 64.90 | -7.81% | 7,792,629 |