Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 67.00
-0.80 (-1.18%)
Jul 30, 2026, 1:17 PM CST
Lex Computech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 69.80 | 70.00 | 66.70 | 72.00 | 72.00 | 2.56% | 23,261 |
| Jul 28, 2026 | 76.60 | 76.90 | 69.90 | 70.20 | 70.20 | -9.65% | 42,006 |
| Jul 27, 2026 | 71.00 | 77.80 | 70.70 | 77.70 | 77.70 | 9.44% | 78,617 |
| Jul 24, 2026 | 70.60 | 71.00 | 70.00 | 71.00 | 71.00 | -1.39% | 57,763 |
| Jul 23, 2026 | 70.20 | 73.50 | 70.00 | 72.00 | 72.00 | 2.56% | 58,057 |
| Jul 22, 2026 | 66.00 | 70.20 | 65.20 | 70.20 | 70.20 | 7.18% | 30,550 |
| Jul 21, 2026 | 65.30 | 65.90 | 64.50 | 65.50 | 65.50 | 2.66% | 14,200 |
| Jul 20, 2026 | 64.80 | 64.80 | 63.80 | 63.80 | 63.80 | -0.62% | 29 |
| Jul 17, 2026 | 64.00 | 64.20 | 63.60 | 64.20 | 64.20 | -0.47% | 9,500 |
| Jul 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.68% | 3,000 |
| Jul 15, 2026 | 63.40 | 65.60 | 63.40 | 65.60 | 65.60 | 3.31% | 5,003 |
| Jul 14, 2026 | 63.60 | 63.80 | 63.30 | 63.50 | 63.50 | -3.35% | 10,000 |
| Jul 13, 2026 | 65.20 | 65.70 | 65.00 | 65.70 | 65.70 | 3.46% | 11,002 |
| Jul 9, 2026 | 65.40 | 65.40 | 63.50 | 63.50 | 63.50 | -1.55% | 7,250 |
| Jul 8, 2026 | 62.80 | 64.90 | 62.60 | 64.50 | 64.50 | 1.10% | 26,050 |
| Jul 7, 2026 | 65.80 | 65.80 | 62.80 | 63.80 | 63.80 | -3.63% | 25,651 |
| Jul 6, 2026 | 61.20 | 67.60 | 61.20 | 66.20 | 66.20 | 7.82% | 73,976 |
| Jul 3, 2026 | 59.80 | 62.20 | 59.30 | 61.40 | 61.40 | 2.33% | 17,600 |
| Jul 2, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | - | 3,050 |
| Jul 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.01% | 50 |
| Jun 30, 2026 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | - | 10,000 |
| Jun 29, 2026 | 58.00 | 59.40 | 57.80 | 59.40 | 59.40 | 0.68% | 30,655 |
| Jun 26, 2026 | 59.20 | 59.20 | 57.90 | 59.00 | 59.00 | -0.34% | 6,000 |
| Jun 25, 2026 | 60.30 | 60.30 | 59.00 | 59.20 | 59.20 | -1.66% | 6,050 |
| Jun 24, 2026 | 60.20 | 60.40 | 59.70 | 60.20 | 60.20 | -0.33% | 14,100 |
| Jun 23, 2026 | 60.30 | 60.40 | 60.20 | 60.40 | 60.40 | 0.17% | 9,067 |
| Jun 22, 2026 | 60.10 | 61.20 | 59.80 | 60.30 | 60.30 | -1.47% | 24,761 |
| 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 |