Lex Computech Co.,Ltd (TPEX:7562)
Taiwan · Delayed Price · Currency is TWD 70.10
+1.10 (1.59%)
Aug 19, 2026, 10:45 AM CST
Lex Computech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 70.10 | 70.10 | 70.10 | 70.20 | 70.20 | 1.74% | 5 |
| Aug 18, 2026 | 70.10 | 70.20 | 69.00 | 69.00 | 69.00 | -1.29% | 1,533 |
| Aug 17, 2026 | 69.80 | 70.50 | 69.80 | 69.90 | 69.90 | -0.43% | 35,552 |
| Aug 14, 2026 | 70.30 | 73.40 | 69.80 | 70.20 | 70.20 | -2.90% | 118,943 |
| Aug 13, 2026 | 72.00 | 72.30 | 71.00 | 72.30 | 72.30 | 0.42% | 12,150 |
| Aug 12, 2026 | 71.90 | 72.00 | 70.90 | 72.00 | 72.00 | 1.41% | 9,250 |
| Aug 11, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 0.14% | 8,050 |
| Aug 10, 2026 | 70.50 | 71.50 | 70.30 | 70.90 | 70.90 | -0.28% | 14,000 |
| Aug 7, 2026 | 70.00 | 73.30 | 70.00 | 71.10 | 71.10 | 3.19% | 22,203 |
| Aug 6, 2026 | 69.50 | 69.50 | 68.90 | 68.90 | 68.90 | -0.86% | 3,600 |
| Aug 5, 2026 | 69.90 | 69.90 | 68.60 | 69.50 | 69.50 | 1.61% | 6,000 |
| Aug 4, 2026 | 68.40 | 68.80 | 68.40 | 68.40 | 68.40 | 1.18% | 2,589 |
| Aug 3, 2026 | 68.10 | 68.10 | 67.10 | 67.60 | 67.60 | - | 9,750 |
| Jul 31, 2026 | 69.00 | 69.80 | 67.60 | 67.60 | 67.60 | 0.90% | 3,221 |
| Jul 30, 2026 | 66.70 | 67.80 | 66.60 | 67.00 | 67.00 | -1.18% | 7,300 |
| Jul 29, 2026 | 69.80 | 70.00 | 66.70 | 67.80 | 67.80 | -3.42% | 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 |