LNC Technology Co., Ltd (TPEX:4587)
Taiwan · Delayed Price · Currency is TWD 25.15
-0.35 (-1.37%)
Feb 11, 2026, 2:15 PM CST
LNC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.90 | 25.50 | 24.35 | 25.15 | 25.15 | -1.37% | 18,033 |
| Feb 10, 2026 | 25.20 | 26.00 | 24.80 | 25.50 | 25.50 | 1.80% | 22,012 |
| Feb 9, 2026 | 24.50 | 25.20 | 24.50 | 25.05 | 25.05 | 3.51% | 23,000 |
| Feb 6, 2026 | 24.30 | 24.30 | 23.90 | 24.20 | 24.20 | -1.63% | 9,000 |
| Feb 5, 2026 | 24.50 | 24.90 | 24.30 | 24.60 | 24.60 | 1.23% | 12,020 |
| Feb 4, 2026 | 24.20 | 24.50 | 24.20 | 24.30 | 24.30 | 0.41% | 9,000 |
| Feb 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | 1,013 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.22% | 1 |
| Jan 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 5 |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1,000 |
| Jan 28, 2026 | 24.60 | 24.60 | 24.05 | 24.60 | 24.60 | 4.02% | 2,043 |
| Jan 27, 2026 | 24.10 | 24.50 | 23.40 | 23.65 | 23.65 | -1.87% | 9,005 |
| Jan 26, 2026 | 24.40 | 24.50 | 23.90 | 24.10 | 24.10 | -2.03% | 14,600 |
| Jan 23, 2026 | 24.70 | 25.00 | 24.50 | 24.60 | 24.60 | -3.91% | 30,160 |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.28% | 10 |
| Jan 21, 2026 | 25.10 | 25.75 | 24.55 | 24.55 | 24.55 | -1.01% | 18,350 |
| Jan 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 3,000 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.40% | 39,007 |
| Jan 16, 2026 | 26.20 | 26.20 | 24.25 | 24.95 | 24.95 | -4.04% | 66,116 |
| Jan 15, 2026 | 23.40 | 26.85 | 23.40 | 26.00 | 26.00 | 11.11% | 55,204 |
| Jan 14, 2026 | 23.10 | 23.40 | 23.05 | 23.40 | 23.40 | 1.30% | 6,000 |
| Jan 13, 2026 | 22.25 | 23.10 | 22.25 | 23.10 | 23.10 | 3.13% | 11,000 |
| Jan 9, 2026 | 22.35 | 22.40 | 22.30 | 22.40 | 22.40 | -0.67% | 9,000 |
| Jan 8, 2026 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | -0.22% | 4,000 |
| Jan 7, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.89% | 12,000 |
| Jan 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | 1,350 |
| Jan 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.65% | 50 |
| Jan 2, 2026 | 23.10 | 23.45 | 22.80 | 23.05 | 23.05 | -0.22% | 16,722 |
| Dec 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% | 100 |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 3,000 |
| Dec 29, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 0.87% | 7,100 |
| Dec 24, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 2.22% | 4,000 |
| Dec 23, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.60% | 2,273 |
| Dec 22, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 6,000 |
| Dec 19, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -1.28% | 6,000 |
| Dec 18, 2025 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 1.74% | 14,000 |
| Dec 17, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 2.22% | 11,000 |
| Dec 15, 2025 | 22.45 | 23.00 | 22.45 | 22.50 | 22.50 | -3.23% | 6,200 |
| Dec 12, 2025 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | -0.21% | 3,203 |
| Dec 11, 2025 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 1.30% | 5,000 |
| Dec 10, 2025 | 23.80 | 23.80 | 22.70 | 23.00 | 23.00 | -3.56% | 49,730 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | 3,100 |
| Dec 8, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -2.04% | 6,000 |
| Dec 5, 2025 | 24.60 | 24.60 | 23.50 | 24.50 | 24.50 | - | 22,010 |
| Dec 4, 2025 | 23.80 | 24.60 | 23.80 | 24.50 | 24.50 | 2.08% | 57,510 |
| Dec 3, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1.05% | 15,000 |
| Dec 2, 2025 | 23.80 | 23.80 | 22.80 | 23.75 | 23.75 | -1.04% | 44,811 |
| Dec 1, 2025 | 21.75 | 24.20 | 21.75 | 24.00 | 24.00 | 14.29% | 54,345 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.23% | 1,000 |
| Nov 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.83% | 3,001 |