Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 61.20
+0.90 (1.49%)
Jun 18, 2026, 2:59 PM CST
Lex Computech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 60.30 | 61.70 | 60.10 | 61.20 | 61.20 | 1.49% | 16,525 |
| Jun 17, 2026 | 62.20 | 62.20 | 60.00 | 60.30 | 60.30 | -4.29% | 29,401 |
| Jun 16, 2026 | 60.40 | 63.00 | 60.40 | 63.00 | 63.00 | 0.32% | 7,828 |
| Jun 15, 2026 | 65.00 | 65.00 | 60.00 | 62.80 | 62.80 | -3.38% | 27,712 |
| Jun 12, 2026 | 61.50 | 65.00 | 60.40 | 65.00 | 65.00 | 5.69% | 48,697 |
| Jun 11, 2026 | 58.90 | 61.50 | 58.50 | 61.50 | 61.50 | 4.59% | 24,099 |
| Jun 10, 2026 | 61.00 | 61.00 | 57.00 | 58.80 | 58.80 | -3.61% | 30,127 |
| Jun 9, 2026 | 59.50 | 61.00 | 58.70 | 61.00 | 61.00 | - | 26,120 |
| Jun 8, 2026 | 61.90 | 61.90 | 56.30 | 61.00 | 61.00 | -3.63% | 60,256 |
| Jun 5, 2026 | 76.00 | 76.00 | 61.30 | 63.30 | 63.30 | -17.47% | 173,455 |
| Jun 4, 2026 | 59.50 | 82.10 | 59.50 | 76.70 | 76.70 | 28.91% | 284,014 |
| Jun 3, 2026 | 59.50 | 59.50 | 57.30 | 59.50 | 59.50 | 0.17% | 18,089 |
| Jun 2, 2026 | 60.00 | 60.00 | 58.90 | 59.40 | 59.40 | 1.54% | 16,588 |
| Jun 1, 2026 | 59.50 | 59.50 | 58.30 | 58.50 | 58.50 | -0.85% | 2,003 |
| May 29, 2026 | 57.40 | 59.00 | 57.30 | 59.00 | 59.00 | -0.34% | 5,743 |
| May 28, 2026 | 60.20 | 62.10 | 57.30 | 59.20 | 59.20 | -5.28% | 73,163 |
| May 27, 2026 | 57.70 | 65.20 | 56.90 | 62.50 | 62.50 | 11.81% | 86,477 |
| May 26, 2026 | 54.20 | 57.40 | 54.00 | 55.90 | 55.90 | 6.27% | 68,117 |
| May 25, 2026 | 51.50 | 52.60 | 51.50 | 52.60 | 52.60 | 1.74% | 7,200 |
| May 22, 2026 | 51.60 | 51.70 | 51.60 | 51.70 | 51.70 | 2.38% | 6,000 |
| May 21, 2026 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | 0.60% | 8,400 |
| May 20, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | -0.59% | 5,750 |
| May 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.60% | 200 |
| May 18, 2026 | 51.20 | 51.20 | 49.80 | 50.20 | 50.20 | -2.14% | 27,090 |
| May 15, 2026 | 52.40 | 52.40 | 51.30 | 51.30 | 51.30 | -1.35% | 6,264 |
| May 14, 2026 | 52.30 | 52.80 | 52.00 | 52.00 | 52.00 | -2.44% | 22,881 |
| May 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.66% | 700 |
| May 12, 2026 | 54.80 | 55.00 | 53.20 | 54.20 | 54.20 | -1.45% | 18,822 |
| May 11, 2026 | 56.20 | 56.20 | 55.00 | 55.00 | 55.00 | -2.14% | 28,478 |
| May 8, 2026 | 55.90 | 56.20 | 55.90 | 56.20 | 56.20 | -0.53% | 3,665 |
| May 7, 2026 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 1.80% | 25,640 |
| May 6, 2026 | 55.90 | 55.90 | 55.00 | 55.50 | 55.50 | -0.72% | 14,703 |
| May 5, 2026 | 55.40 | 56.20 | 55.30 | 55.90 | 55.90 | 1.64% | 25,102 |
| May 4, 2026 | 54.70 | 55.20 | 54.50 | 55.00 | 55.00 | 1.10% | 27,500 |
| Apr 30, 2026 | 55.90 | 55.90 | 51.80 | 54.40 | 54.40 | -0.18% | 45,184 |
| Apr 29, 2026 | 56.50 | 59.10 | 54.50 | 54.50 | 54.50 | -3.37% | 51,067 |
| Apr 28, 2026 | 51.80 | 56.60 | 51.80 | 56.40 | 56.40 | 4.64% | 47,117 |
| Apr 27, 2026 | 51.80 | 54.20 | 51.70 | 53.90 | 53.90 | 8.34% | 15,640 |
| Apr 24, 2026 | 50.80 | 51.90 | 49.75 | 49.75 | 49.75 | -1.68% | 18,564 |
| Apr 23, 2026 | 54.80 | 55.40 | 49.60 | 50.60 | 50.60 | -8.66% | 57,010 |
| Apr 22, 2026 | 52.10 | 57.90 | 52.10 | 55.40 | 55.40 | 5.52% | 140,854 |
| Apr 21, 2026 | 49.15 | 52.50 | 49.00 | 52.50 | 52.50 | 6.82% | 134,351 |
| Apr 20, 2026 | 48.00 | 49.15 | 48.00 | 49.15 | 49.15 | 0.31% | 12,026 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | 2,179 |
| Apr 16, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.61% | 19 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.05 | 48.80 | 48.80 | - | 3,039 |
| Apr 14, 2026 | 48.95 | 49.50 | 48.80 | 48.80 | 48.80 | - | 18,122 |
| Apr 13, 2026 | 48.95 | 48.95 | 48.80 | 48.80 | 48.80 | 1.56% | 8,000 |
| Apr 10, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.54% | 1,060 |
| Apr 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.72% | 600 |