LNC Technology Co., Ltd (TPEX:4587)
Taiwan · Delayed Price · Currency is TWD 40.00
-2.00 (-4.76%)
Sep 11, 2026, 1:27 PM CST
LNC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 40.55 | 41.00 | 40.00 | 40.50 | 40.50 | -3.57% | 30,000 |
| Sep 10, 2026 | 41.55 | 42.00 | 41.00 | 42.00 | 42.00 | 0.96% | 15,002 |
| Sep 9, 2026 | 42.40 | 42.40 | 40.15 | 41.60 | 41.60 | -1.54% | 14,447 |
| Sep 8, 2026 | 42.40 | 42.40 | 42.25 | 42.25 | 42.25 | -0.35% | 6,000 |
| Sep 7, 2026 | 42.25 | 42.40 | 40.90 | 42.40 | 42.40 | 0.36% | 34,614 |
| Sep 4, 2026 | 42.20 | 42.40 | 42.20 | 42.25 | 42.25 | -0.59% | 18,099 |
| Sep 3, 2026 | 42.20 | 42.50 | 41.90 | 42.50 | 42.50 | 0.71% | 34,828 |
| Sep 2, 2026 | 44.35 | 44.35 | 42.15 | 42.20 | 42.20 | -4.85% | 11,452 |
| Sep 1, 2026 | 42.30 | 44.35 | 42.30 | 44.35 | 44.35 | 0.11% | 108 |
| Aug 31, 2026 | 43.00 | 44.30 | 42.30 | 44.30 | 44.30 | -0.23% | 9,002 |
| Aug 28, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 1.02% | 1,011 |
| Aug 27, 2026 | 44.10 | 44.10 | 43.95 | 43.95 | 43.95 | 0.11% | 10,002 |
| Aug 26, 2026 | 44.10 | 44.20 | 43.90 | 43.90 | 43.90 | 0.92% | 23,051 |
| Aug 25, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.36% | 3,000 |
| Aug 24, 2026 | 43.00 | 44.10 | 43.00 | 44.10 | 44.10 | 5.00% | 7,102 |
| Aug 21, 2026 | 43.00 | 43.00 | 41.80 | 42.00 | 42.00 | - | 45,000 |
| Aug 20, 2026 | 42.05 | 44.10 | 42.00 | 42.00 | 42.00 | -4.11% | 6,411 |
| Aug 19, 2026 | 42.50 | 43.80 | 42.05 | 43.80 | 43.80 | -0.23% | 9,300 |
| Aug 18, 2026 | 42.00 | 43.90 | 42.00 | 43.90 | 43.90 | 2.21% | 2,013 |
| Aug 17, 2026 | 44.00 | 44.30 | 40.45 | 42.95 | 42.95 | -2.72% | 43,208 |
| Aug 14, 2026 | 44.15 | 45.00 | 44.05 | 44.15 | 44.15 | -4.44% | 8,000 |
| Aug 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.94% | 451 |
| Aug 12, 2026 | 44.15 | 44.50 | 44.15 | 44.45 | 44.45 | -0.34% | 8,000 |
| Aug 11, 2026 | 44.10 | 44.60 | 44.10 | 44.60 | 44.60 | 1.25% | 10,021 |
| Aug 10, 2026 | 44.35 | 46.30 | 44.05 | 44.05 | 44.05 | -2.97% | 8,173 |
| Aug 7, 2026 | 45.85 | 45.85 | 44.00 | 45.40 | 45.40 | -1.09% | 18,022 |
| Aug 6, 2026 | 46.30 | 46.30 | 44.75 | 45.90 | 45.90 | -0.86% | 13,461 |
| Aug 5, 2026 | 44.85 | 47.15 | 44.00 | 46.30 | 46.30 | 6.31% | 38,108 |
| Aug 4, 2026 | 44.85 | 44.85 | 43.50 | 43.55 | 43.55 | -4.81% | 16,024 |
| Aug 3, 2026 | 41.10 | 45.75 | 40.85 | 45.75 | 45.75 | 11.31% | 57,824 |
| Jul 31, 2026 | 41.00 | 42.95 | 41.00 | 41.10 | 41.10 | 0.49% | 4,005 |
| Jul 30, 2026 | 42.00 | 42.60 | 40.90 | 40.90 | 40.90 | 0.12% | 12,116 |
| Jul 29, 2026 | 41.35 | 41.50 | 40.85 | 40.85 | 40.85 | -3.31% | 16,000 |
| Jul 28, 2026 | 42.60 | 42.65 | 42.25 | 42.25 | 42.25 | -0.82% | 22,409 |
| Jul 24, 2026 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | 0.12% | 2,400 |
| Jul 22, 2026 | 43.30 | 43.35 | 42.00 | 42.55 | 42.55 | -1.73% | 33,966 |
| Jul 21, 2026 | 43.30 | 44.00 | 42.80 | 43.30 | 43.30 | 0.12% | 29,310 |
| Jul 20, 2026 | 45.15 | 45.15 | 42.05 | 43.25 | 43.25 | -4.21% | 41,063 |
| Jul 17, 2026 | 47.35 | 47.50 | 45.15 | 45.15 | 45.15 | -6.91% | 20,676 |
| Jul 16, 2026 | 47.50 | 49.50 | 47.35 | 48.50 | 48.50 | -1.02% | 13,956 |
| Jul 15, 2026 | 49.45 | 49.50 | 47.55 | 49.00 | 49.00 | -0.10% | 12,158 |
| Jul 14, 2026 | 49.65 | 49.80 | 49.05 | 49.05 | 49.05 | -3.82% | 18,000 |
| Jul 13, 2026 | 49.70 | 51.00 | 49.70 | 51.00 | 51.00 | 1.59% | 1,575 |
| 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 |