LNC Technology Co., Ltd (TPEX:4587)
Taiwan · Delayed Price · Currency is TWD 36.85
-1.55 (-4.04%)
Oct 22, 2026, 1:35 PM CST
LNC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 36.80 | 36.85 | 36.80 | 36.85 | 36.85 | -4.04% | 2,000 |
| Oct 21, 2026 | 38.00 | 38.45 | 37.85 | 38.40 | 38.40 | 1.32% | 9,405 |
| Oct 20, 2026 | 38.95 | 38.95 | 37.85 | 37.90 | 37.90 | -3.56% | 17,095 |
| Oct 19, 2026 | 39.45 | 39.45 | 39.00 | 39.30 | 39.30 | -3.91% | 8,553 |
| Oct 16, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.51% | 200 |
| Oct 15, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | -2.21% | 5,001 |
| Oct 13, 2026 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | -0.24% | 5,853 |
| Oct 12, 2026 | 43.00 | 43.00 | 40.90 | 40.90 | 40.90 | -4.77% | 7,012 |
| Oct 8, 2026 | 42.95 | 42.95 | 40.90 | 42.95 | 42.95 | - | 1,011 |
| Oct 7, 2026 | 43.00 | 43.00 | 40.85 | 42.95 | 42.95 | -0.12% | 11,541 |
| Oct 6, 2026 | 40.50 | 43.00 | 40.20 | 43.00 | 43.00 | 6.17% | 33,010 |
| Oct 5, 2026 | 40.55 | 40.55 | 38.50 | 40.50 | 40.50 | - | 25,104 |
| Oct 2, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,010 |
| Oct 1, 2026 | 40.50 | 40.50 | 38.65 | 40.50 | 40.50 | 1.25% | 12,252 |
| Sep 30, 2026 | 40.60 | 40.60 | 38.75 | 40.00 | 40.00 | -1.36% | 6,104 |
| Sep 29, 2026 | 40.00 | 40.55 | 40.00 | 40.55 | 40.55 | -0.12% | 2,001 |
| Sep 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.88% | 11 |
| Sep 22, 2026 | 40.00 | 40.00 | 39.85 | 39.85 | 39.85 | -1.97% | 4,001 |
| Sep 21, 2026 | 40.50 | 40.65 | 40.00 | 40.65 | 40.65 | 0.37% | 2,362 |
| Sep 18, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 1 |
| Sep 17, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | -1.23% | 6,010 |
| Sep 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 2,300 |
| Sep 14, 2026 | 40.65 | 40.65 | 40.50 | 40.50 | 40.50 | - | 4,025 |
| 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 |