Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 60.10
-2.40 (-3.84%)
May 28, 2026, 12:58 PM CST
Lex Computech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 48.75 | 48.90 | 48.45 | 48.45 | 48.45 | -2.71% | 38,900 |
| Apr 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 2,000 |
| Apr 2, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | 2,000 |
| Apr 1, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 0.91% | 8,000 |
| Mar 31, 2026 | 49.00 | 50.30 | 48.30 | 49.35 | 49.35 | 3.24% | 93,827 |
| Mar 30, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | 0.42% | 7,400 |
| Mar 27, 2026 | 48.50 | 49.00 | 47.60 | 47.60 | 47.60 | -1.86% | 40,170 |
| Mar 26, 2026 | 46.30 | 48.65 | 45.05 | 48.50 | 48.50 | 4.75% | 31,074 |
| Mar 25, 2026 | 45.10 | 46.30 | 45.00 | 46.30 | 46.30 | 4.28% | 17,110 |
| Mar 24, 2026 | 44.40 | 44.40 | 43.35 | 44.40 | 44.40 | - | 4,526 |
| Mar 23, 2026 | 44.30 | 44.40 | 43.00 | 44.40 | 44.40 | 0.11% | 24,413 |
| Mar 20, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 200 |
| Mar 19, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 200 |
| Mar 18, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 23 |
| Mar 17, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.34% | 1 |