LeRain Technology Co., Ltd. (TPE:6921)
Taiwan · Delayed Price · Currency is TWD 76.00
+1.00 (1.33%)
At close: May 29, 2026
LeRain Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.60 | 76.00 | 74.20 | 76.00 | 76.00 | 1.33% | 30,513 |
| May 28, 2026 | 76.10 | 76.20 | 73.90 | 75.00 | 75.00 | -1.45% | 42,734 |
| May 27, 2026 | 77.00 | 78.10 | 75.00 | 76.10 | 76.10 | -1.17% | 84,323 |
| May 26, 2026 | 78.90 | 78.90 | 75.20 | 77.00 | 77.00 | -1.28% | 44,097 |
| May 25, 2026 | 79.80 | 79.90 | 77.00 | 78.00 | 78.00 | -0.26% | 50,080 |
| May 22, 2026 | 75.50 | 79.20 | 75.50 | 78.20 | 78.20 | 2.62% | 38,371 |
| May 21, 2026 | 76.30 | 76.50 | 76.00 | 76.20 | 76.20 | 0.40% | 20,490 |
| May 20, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 2,651 |
| May 19, 2026 | 77.60 | 78.30 | 75.60 | 75.90 | 75.90 | -1.43% | 35,488 |
| May 18, 2026 | 74.70 | 77.50 | 74.70 | 77.00 | 77.00 | 1.32% | 55,335 |
| May 15, 2026 | 79.80 | 79.80 | 75.90 | 76.00 | 76.00 | -4.04% | 68,870 |
| May 14, 2026 | 80.00 | 80.00 | 77.20 | 79.20 | 79.20 | -2.22% | 66,793 |
| May 13, 2026 | 81.80 | 81.80 | 79.80 | 81.00 | 81.00 | -2.41% | 58,907 |
| May 12, 2026 | 81.90 | 83.50 | 80.40 | 83.00 | 83.00 | 0.73% | 38,424 |
| May 11, 2026 | 89.50 | 89.50 | 82.00 | 82.40 | 82.40 | -9.35% | 162,002 |
| May 8, 2026 | 93.50 | 93.50 | 90.50 | 90.90 | 90.90 | -1.84% | 32,655 |
| May 7, 2026 | 92.90 | 95.50 | 91.30 | 92.60 | 92.60 | 1.20% | 80,701 |
| May 6, 2026 | 91.10 | 93.20 | 90.00 | 91.50 | 91.50 | 0.44% | 91,290 |
| May 5, 2026 | 92.10 | 92.20 | 90.70 | 91.10 | 91.10 | -2.04% | 30,577 |
| May 4, 2026 | 92.10 | 94.80 | 91.50 | 93.00 | 93.00 | 1.64% | 53,706 |
| Apr 30, 2026 | 93.30 | 93.30 | 91.10 | 91.50 | 91.50 | -1.82% | 49,590 |
| Apr 29, 2026 | 92.40 | 95.50 | 92.10 | 93.20 | 93.20 | -3.82% | 67,125 |
| Apr 28, 2026 | 90.90 | 96.90 | 90.20 | 96.90 | 96.90 | 5.90% | 51,725 |
| Apr 27, 2026 | 97.00 | 99.90 | 91.10 | 91.50 | 91.50 | -2.76% | 72,970 |
| Apr 24, 2026 | 99.00 | 99.10 | 92.80 | 94.10 | 94.10 | - | 84,651 |
| Apr 23, 2026 | 102.00 | 104.50 | 91.00 | 94.10 | 94.10 | -5.43% | 223,972 |
| Apr 22, 2026 | 104.00 | 104.00 | 98.00 | 99.50 | 99.50 | -4.33% | 198,631 |
| Apr 21, 2026 | 96.00 | 104.00 | 95.30 | 104.00 | 104.00 | 9.70% | 393,047 |
| Apr 20, 2026 | 90.00 | 94.80 | 86.80 | 94.80 | 94.80 | 9.98% | 215,510 |
| Apr 17, 2026 | 81.00 | 87.00 | 80.00 | 86.20 | 86.20 | 8.16% | 122,203 |
| Apr 16, 2026 | 76.10 | 83.00 | 76.10 | 79.70 | 79.70 | 4.73% | 130,209 |
| Apr 15, 2026 | 76.00 | 78.10 | 76.00 | 76.10 | 76.10 | 2.70% | 47,741 |
| Apr 14, 2026 | 74.90 | 75.70 | 74.00 | 74.10 | 74.10 | 0.41% | 44,018 |
| Apr 13, 2026 | 72.20 | 77.50 | 71.50 | 73.80 | 73.80 | 2.22% | 97,260 |
| Apr 10, 2026 | 73.60 | 74.20 | 71.80 | 72.20 | 72.20 | -1.50% | 59,559 |
| Apr 9, 2026 | 71.70 | 73.30 | 71.00 | 73.30 | 73.30 | 1.66% | 37,539 |
| Apr 8, 2026 | 70.80 | 75.40 | 70.70 | 72.10 | 72.10 | 3.89% | 92,770 |
| Apr 7, 2026 | 71.00 | 71.00 | 69.40 | 69.40 | 69.40 | -1.00% | 22,001 |
| Apr 2, 2026 | 70.00 | 70.10 | 69.20 | 70.10 | 70.10 | -1.27% | 14,000 |
| Apr 1, 2026 | 69.80 | 71.00 | 68.70 | 71.00 | 71.00 | 7.58% | 30,001 |
| Mar 31, 2026 | 67.60 | 67.70 | 65.60 | 66.00 | 66.00 | -2.51% | 89,000 |
| Mar 30, 2026 | 68.50 | 69.70 | 66.60 | 67.70 | 67.70 | -2.59% | 98,560 |
| Mar 27, 2026 | 70.60 | 71.60 | 69.30 | 69.50 | 69.50 | -1.28% | 69,136 |
| Mar 26, 2026 | 71.40 | 74.20 | 70.20 | 70.40 | 70.40 | -1.26% | 62,100 |
| Mar 25, 2026 | 69.00 | 72.40 | 68.80 | 71.30 | 71.30 | 3.33% | 88,001 |
| Mar 24, 2026 | 72.50 | 72.50 | 68.50 | 69.00 | 69.00 | -4.43% | 103,375 |
| Mar 23, 2026 | 73.20 | 75.50 | 71.90 | 72.20 | 72.20 | -1.37% | 85,057 |
| Mar 20, 2026 | 70.60 | 74.50 | 70.60 | 73.20 | 73.20 | 2.52% | 50,050 |
| Mar 19, 2026 | 71.60 | 74.60 | 68.50 | 71.40 | 71.40 | -0.28% | 134,160 |
| Mar 18, 2026 | 70.70 | 71.70 | 70.20 | 71.60 | 71.60 | 1.99% | 43,022 |