Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 54.60
-1.80 (-3.19%)
Apr 29, 2026, 1:41 PM CST
Lex Computech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 4.25% | 9,801 |
| Mar 13, 2026 | 43.30 | 43.30 | 42.40 | 42.40 | 42.40 | - | 1,244 |
| Mar 12, 2026 | 44.15 | 44.15 | 42.40 | 42.40 | 42.40 | -3.96% | 6,242 |
| Mar 11, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 100 |
| Mar 10, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 100 |
| Mar 9, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 3.15% | 100 |
| Mar 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.06% | 8 |
| Mar 5, 2026 | 44.00 | 44.15 | 43.50 | 44.15 | 44.15 | 0.34% | 2,300 |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 100 |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 100 |
| Mar 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 400 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | 100 |
| Feb 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 1,000 |
| Feb 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 100 |
| Feb 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 204 |
| Feb 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 100 |
| Feb 10, 2026 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | -2.93% | 6,000 |
| Feb 9, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 2.78% | 100 |
| Feb 6, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.69% | 164 |
| Feb 5, 2026 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | -2.25% | 5,000 |
| Feb 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 1,000 |