Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 69.00
+1.00 (1.47%)
Sep 29, 2026, 12:21 PM CST
Lex Computech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -2.02% | 2,059 |
| Sep 23, 2026 | 69.10 | 70.00 | 69.00 | 69.40 | 69.40 | -1.00% | 13,051 |
| Sep 22, 2026 | 69.80 | 71.00 | 69.80 | 70.10 | 70.10 | 0.43% | 13,109 |
| Sep 21, 2026 | 70.10 | 70.10 | 69.10 | 69.80 | 69.80 | - | 4,010 |
| Sep 18, 2026 | 70.00 | 70.30 | 69.50 | 69.80 | 69.80 | 0.14% | 12,100 |
| Sep 17, 2026 | 69.50 | 72.50 | 69.50 | 69.70 | 69.70 | 0.14% | 26,618 |
| Sep 16, 2026 | 69.60 | 69.70 | 69.00 | 69.60 | 69.60 | -0.29% | 5,400 |
| Sep 15, 2026 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 0.87% | 5,400 |
| Sep 14, 2026 | 68.10 | 69.20 | 67.70 | 69.20 | 69.20 | 1.76% | 2,740 |
| Sep 11, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | 2.87% | 8,732 |
| Sep 10, 2026 | 67.00 | 67.50 | 66.10 | 66.10 | 66.10 | -2.79% | 3,953 |
| Sep 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.44% | 1 |
| Sep 8, 2026 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -1.01% | 9,680 |
| Sep 7, 2026 | 69.40 | 70.00 | 69.00 | 69.00 | 69.00 | - | 20,118 |
| Sep 4, 2026 | 69.40 | 69.40 | 68.70 | 69.00 | 69.00 | 1.47% | 5,005 |
| Sep 3, 2026 | 69.50 | 69.50 | 66.60 | 68.00 | 68.00 | -2.16% | 3,110 |
| Sep 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.16% | 100 |
| Sep 1, 2026 | 69.50 | 69.50 | 68.70 | 68.70 | 68.70 | -1.15% | 4,010 |
| Aug 31, 2026 | 66.60 | 69.50 | 66.60 | 69.50 | 69.50 | 4.35% | 14 |
| Aug 28, 2026 | 69.70 | 69.70 | 66.60 | 66.60 | 66.60 | 0.53% | 12,691 |
| Aug 27, 2026 | 68.94 | 69.62 | 67.66 | 68.64 | 66.25 | -0.43% | 10,944 |
| Aug 26, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 66.53 | 1.74% | 357 |
| Aug 25, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 65.40 | 0.14% | 1,019 |
| Aug 24, 2026 | 68.94 | 68.94 | 67.17 | 67.66 | 65.30 | -1.43% | 8,873 |
| Aug 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 66.25 | -0.28% | 203 |
| Aug 20, 2026 | 68.84 | 68.94 | 67.17 | 68.84 | 66.44 | 0.14% | 8,678 |
| Aug 19, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 66.34 | 1.59% | 5 |
| Aug 18, 2026 | 68.74 | 68.84 | 67.66 | 67.66 | 65.30 | -1.29% | 1,563 |
| Aug 17, 2026 | 68.45 | 69.13 | 68.45 | 68.54 | 66.15 | -0.43% | 36,255 |
| Aug 14, 2026 | 68.94 | 71.98 | 68.45 | 68.84 | 66.44 | -2.90% | 121,298 |
| Aug 13, 2026 | 70.60 | 70.90 | 69.62 | 70.90 | 68.42 | 0.42% | 12,390 |
| Aug 12, 2026 | 70.50 | 70.60 | 69.52 | 70.60 | 68.14 | 1.41% | 9,433 |
| Aug 11, 2026 | 70.11 | 70.11 | 69.62 | 69.62 | 67.19 | 0.14% | 8,209 |
| Aug 10, 2026 | 69.13 | 70.11 | 68.94 | 69.52 | 67.10 | -0.28% | 14,277 |
| Aug 7, 2026 | 68.64 | 71.88 | 68.64 | 69.72 | 67.29 | 3.19% | 22,642 |
| Aug 6, 2026 | 68.15 | 68.15 | 67.56 | 67.56 | 65.21 | -0.86% | 3,671 |
| Aug 5, 2026 | 68.54 | 68.54 | 67.27 | 68.15 | 65.77 | 1.61% | 6,118 |
| Aug 4, 2026 | 67.07 | 67.46 | 67.07 | 67.07 | 64.73 | 1.18% | 2,640 |
| Aug 3, 2026 | 66.78 | 66.78 | 65.80 | 66.29 | 63.98 | - | 9,943 |
| Jul 31, 2026 | 67.66 | 68.45 | 66.29 | 66.29 | 63.98 | 0.90% | 3,284 |
| Jul 30, 2026 | 65.41 | 66.48 | 65.31 | 65.70 | 63.41 | -1.18% | 7,444 |
| Jul 29, 2026 | 68.45 | 68.64 | 65.41 | 66.48 | 64.17 | -3.42% | 23,721 |
| Jul 28, 2026 | 75.11 | 75.41 | 68.54 | 68.84 | 66.44 | -9.65% | 42,837 |
| Jul 27, 2026 | 69.62 | 76.29 | 69.33 | 76.19 | 73.54 | 9.44% | 80,173 |
| Jul 24, 2026 | 69.23 | 69.62 | 68.64 | 69.62 | 67.19 | -1.39% | 58,906 |
| Jul 23, 2026 | 68.84 | 72.07 | 68.64 | 70.60 | 68.14 | 2.56% | 59,206 |
| Jul 22, 2026 | 64.72 | 68.84 | 63.93 | 68.84 | 66.44 | 7.18% | 31,154 |
| Jul 21, 2026 | 64.03 | 64.62 | 63.25 | 64.23 | 61.99 | 2.66% | 14,481 |
| Jul 20, 2026 | 63.54 | 63.54 | 62.56 | 62.56 | 60.38 | -0.62% | 29 |
| Jul 17, 2026 | 62.76 | 62.95 | 62.37 | 62.95 | 60.76 | -0.47% | 9,688 |