LNC Technology Co., Ltd (TPEX:4587)
Taiwan · Delayed Price · Currency is TWD 50.20
+1.00 (2.03%)
Jul 9, 2026, 2:50 PM CST
LNC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 49.85 | 50.20 | 49.60 | 50.20 | 50.20 | 2.03% | 12,641 |
| Jul 8, 2026 | 51.00 | 51.00 | 49.05 | 49.20 | 49.20 | -4.09% | 21,474 |
| Jul 7, 2026 | 53.30 | 53.60 | 51.00 | 51.30 | 51.30 | -3.75% | 43,535 |
| Jul 6, 2026 | 55.80 | 56.30 | 53.20 | 53.30 | 53.30 | -8.10% | 41,978 |
| Jul 3, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 6,024 |
| Jul 2, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.36% | 4,000 |
| Jun 30, 2026 | 56.00 | 57.50 | 54.90 | 56.20 | 56.20 | -2.26% | 36,514 |
| Jun 29, 2026 | 57.70 | 57.70 | 57.50 | 57.50 | 57.50 | 0.70% | 11,100 |
| Jun 26, 2026 | 57.60 | 58.00 | 57.10 | 57.10 | 57.10 | -3.06% | 39,077 |
| Jun 25, 2026 | 58.00 | 58.90 | 57.60 | 58.90 | 58.90 | 1.55% | 5,101 |
| Jun 24, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.52% | 12,501 |
| Jun 23, 2026 | 58.80 | 59.50 | 58.80 | 59.50 | 59.50 | - | 23,868 |
| Jun 22, 2026 | 58.70 | 61.00 | 58.60 | 59.50 | 59.50 | -2.30% | 15,021 |
| Jun 18, 2026 | 58.00 | 61.00 | 58.00 | 60.90 | 60.90 | 6.65% | 46,770 |
| Jun 17, 2026 | 56.30 | 57.10 | 54.80 | 57.10 | 57.10 | -1.21% | 94,831 |
| Jun 16, 2026 | 57.40 | 58.00 | 56.20 | 57.80 | 57.80 | 0.70% | 43,071 |
| Jun 15, 2026 | 57.10 | 58.50 | 57.10 | 57.40 | 57.40 | 0.70% | 19,002 |
| Jun 12, 2026 | 57.80 | 58.00 | 57.00 | 57.00 | 57.00 | -1.38% | 6,757 |
| Jun 11, 2026 | 56.80 | 58.00 | 56.60 | 57.80 | 57.80 | -0.86% | 27,604 |
| Jun 10, 2026 | 60.40 | 60.40 | 56.70 | 58.30 | 58.30 | -3.48% | 40,662 |
| Jun 9, 2026 | 59.00 | 60.40 | 57.80 | 60.40 | 60.40 | 5.41% | 41,123 |
| Jun 8, 2026 | 58.00 | 58.70 | 57.10 | 57.30 | 57.30 | -6.83% | 57,315 |
| Jun 5, 2026 | 59.40 | 61.50 | 59.10 | 61.50 | 61.50 | 0.16% | 37,572 |
| Jun 4, 2026 | 59.30 | 61.50 | 58.50 | 61.40 | 61.40 | 3.54% | 39,639 |
| Jun 3, 2026 | 62.80 | 62.80 | 59.30 | 59.30 | 59.30 | -4.66% | 93,491 |
| Jun 2, 2026 | 64.20 | 64.20 | 60.00 | 62.20 | 62.20 | -3.12% | 77,526 |
| Jun 1, 2026 | 64.50 | 64.50 | 61.30 | 64.20 | 64.20 | -0.47% | 98,359 |
| May 29, 2026 | 60.50 | 66.40 | 59.00 | 64.50 | 64.50 | 5.74% | 75,862 |
| May 28, 2026 | 66.60 | 68.40 | 58.90 | 61.00 | 61.00 | -8.41% | 326,335 |
| May 27, 2026 | 73.60 | 73.60 | 60.50 | 66.60 | 66.60 | -6.85% | 315,360 |
| May 26, 2026 | 66.70 | 74.50 | 66.70 | 71.50 | 71.50 | 3.92% | 135,810 |
| May 25, 2026 | 73.20 | 73.40 | 66.50 | 68.80 | 68.80 | -6.01% | 221,794 |
| May 22, 2026 | 74.90 | 77.80 | 67.60 | 73.20 | 73.20 | -2.27% | 418,543 |
| May 21, 2026 | 69.00 | 75.70 | 69.00 | 74.90 | 74.90 | 8.55% | 318,499 |
| May 20, 2026 | 65.80 | 69.00 | 63.80 | 69.00 | 69.00 | 4.86% | 182,693 |
| May 19, 2026 | 64.30 | 68.30 | 64.30 | 65.80 | 65.80 | - | 179,548 |
| May 18, 2026 | 65.00 | 67.80 | 61.90 | 65.80 | 65.80 | 1.08% | 200,086 |
| May 15, 2026 | 59.30 | 70.30 | 59.30 | 65.10 | 65.10 | 13.22% | 320,967 |
| May 14, 2026 | 57.60 | 59.80 | 57.00 | 57.50 | 57.50 | -4.17% | 42,332 |
| May 13, 2026 | 57.00 | 60.00 | 56.10 | 60.00 | 60.00 | 3.81% | 86,557 |
| May 12, 2026 | 60.80 | 61.00 | 56.50 | 57.80 | 57.80 | -6.62% | 60,298 |
| May 11, 2026 | 57.00 | 63.20 | 56.80 | 61.90 | 61.90 | 8.60% | 137,603 |
| May 8, 2026 | 62.10 | 62.10 | 53.70 | 57.00 | 57.00 | -8.21% | 332,205 |
| May 7, 2026 | 68.30 | 68.30 | 61.00 | 62.10 | 62.10 | -8.41% | 318,453 |
| May 6, 2026 | 55.60 | 76.00 | 55.60 | 67.80 | 67.80 | 21.94% | 842,816 |
| May 5, 2026 | 62.00 | 63.20 | 51.90 | 55.60 | 55.60 | -12.16% | 326,250 |
| May 4, 2026 | 50.30 | 66.80 | 50.20 | 63.30 | 63.30 | 21.03% | 785,036 |
| Apr 30, 2026 | 45.20 | 52.40 | 44.85 | 52.30 | 52.30 | 14.95% | 156,634 |
| Apr 29, 2026 | 46.60 | 47.30 | 44.95 | 45.50 | 45.50 | -2.36% | 32,153 |
| Apr 28, 2026 | 45.15 | 47.80 | 43.50 | 46.60 | 46.60 | 7.13% | 59,956 |