Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 52.90
-0.10 (-0.19%)
Nov 10, 2026, 1:09 PM CST
Lex Computech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -0.19% | 101 |
| Nov 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,000 |
| Nov 6, 2026 | 56.50 | 56.50 | 53.20 | 54.00 | 54.00 | -7.06% | 18,000 |
| Nov 5, 2026 | 57.00 | 58.50 | 56.60 | 58.10 | 58.10 | -1.36% | 8,168 |
| Nov 4, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.34% | 1 |
| Nov 3, 2026 | 61.00 | 61.00 | 59.10 | 59.10 | 59.10 | -2.96% | 2,139 |
| Nov 2, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.16% | 1 |
| Oct 30, 2026 | 60.90 | 61.00 | 60.80 | 60.80 | 60.80 | -0.16% | 5,069 |
| Oct 29, 2026 | 61.30 | 61.30 | 60.90 | 60.90 | 60.90 | -0.49% | 1,301 |
| Oct 28, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | 0.33% | 273 |
| Oct 27, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -2.40% | 7,155 |
| Oct 22, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | -0.16% | 4,416 |
| Oct 21, 2026 | 62.30 | 62.60 | 62.30 | 62.60 | 62.60 | -0.63% | 5,004 |
| Oct 20, 2026 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | 1.29% | 2,100 |
| Oct 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.16% | 3,000 |
| Oct 16, 2026 | 61.20 | 62.90 | 61.20 | 62.10 | 62.10 | 0.16% | 24,043 |
| Oct 15, 2026 | 63.60 | 63.60 | 61.10 | 62.00 | 62.00 | -3.58% | 15,149 |
| Oct 14, 2026 | 66.20 | 66.20 | 64.30 | 64.30 | 64.30 | -2.72% | 19,773 |
| Oct 13, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.34% | 53 |
| Oct 12, 2026 | 66.40 | 67.40 | 66.30 | 67.00 | 67.00 | 0.30% | 8,646 |
| Oct 8, 2026 | 66.50 | 66.80 | 66.50 | 66.80 | 66.80 | -0.30% | 3,000 |
| Oct 7, 2026 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | -0.45% | 16,201 |
| Oct 6, 2026 | 67.30 | 68.10 | 67.30 | 67.30 | 67.30 | -0.15% | 18,539 |
| Oct 5, 2026 | 69.00 | 69.00 | 67.40 | 67.40 | 67.40 | -0.88% | 22,598 |
| Oct 2, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.31% | 3,334 |
| Oct 1, 2026 | 68.00 | 68.90 | 68.00 | 68.90 | 68.90 | 2.84% | 4,059 |
| Sep 30, 2026 | 67.30 | 69.50 | 67.00 | 67.00 | 67.00 | 0.45% | 4,987 |
| Sep 29, 2026 | 67.00 | 69.00 | 66.70 | 66.70 | 66.70 | -1.91% | 9,645 |
| 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 |