Lydsec Digital Technology Co., Ltd (TPEX:7834)
Taiwan · Delayed Price · Currency is TWD 19.05
+0.05 (0.26%)
At close: Feb 11, 2026
Lydsec Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.20 | 19.20 | 18.35 | 19.05 | 19.05 | 0.26% | 15,277 |
| Feb 10, 2026 | 19.20 | 19.20 | 18.35 | 19.00 | 19.00 | -1.04% | 10,276 |
| Feb 9, 2026 | 20.00 | 20.00 | 19.00 | 19.20 | 19.20 | -4.00% | 12,501 |
| Feb 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | 1 |
| Feb 5, 2026 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | -4.95% | 12,100 |
| Feb 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.86% | 1,000 |
| Feb 2, 2026 | 19.55 | 20.00 | 19.45 | 19.45 | 19.45 | 1.30% | 22,100 |
| Jan 30, 2026 | 20.05 | 20.20 | 19.20 | 19.20 | 19.20 | -4.24% | 35,075 |
| Jan 29, 2026 | 23.50 | 23.50 | 19.70 | 20.05 | 20.05 | -14.86% | 72,432 |
| Jan 27, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.66% | 1,800 |
| Jan 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 30 |
| Jan 22, 2026 | 25.55 | 25.60 | 24.50 | 24.70 | 24.70 | -7.66% | 19,170 |
| Jan 21, 2026 | 26.20 | 26.75 | 25.55 | 26.75 | 26.75 | 2.29% | 5,800 |
| Jan 20, 2026 | 26.05 | 26.20 | 25.60 | 26.15 | 26.15 | 0.38% | 7,300 |
| Jan 19, 2026 | 26.25 | 26.30 | 26.05 | 26.05 | 26.05 | 1.96% | 2,902 |
| Jan 14, 2026 | 25.50 | 26.55 | 25.50 | 25.55 | 25.55 | -3.77% | 4,300 |
| Jan 13, 2026 | 26.55 | 26.55 | 26.05 | 26.55 | 26.55 | -0.93% | 7,000 |
| Jan 12, 2026 | 26.80 | 27.00 | 26.50 | 26.80 | 26.80 | 5.10% | 15,100 |
| Jan 9, 2026 | 25.85 | 25.90 | 25.50 | 25.50 | 25.50 | -1.54% | 9,700 |
| Jan 8, 2026 | 25.85 | 25.90 | 24.70 | 25.90 | 25.90 | 2.37% | 3,100 |
| Jan 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.89% | 2,500 |
| Jan 6, 2026 | 26.60 | 26.60 | 25.45 | 26.60 | 26.60 | -2.74% | 22,400 |
| Jan 5, 2026 | 27.40 | 27.40 | 27.35 | 27.35 | 27.35 | -4.70% | 6,000 |
| Jan 2, 2026 | 28.70 | 28.70 | 27.40 | 28.70 | 28.70 | - | 18,400 |
| Dec 31, 2025 | 27.80 | 28.70 | 27.35 | 28.70 | 28.70 | 3.24% | 41,250 |
| Dec 30, 2025 | 27.15 | 28.30 | 26.50 | 27.80 | 27.80 | 3.73% | 29,300 |
| Dec 29, 2025 | 23.75 | 28.75 | 23.50 | 26.80 | 26.80 | 12.84% | 78,496 |
| Dec 26, 2025 | 25.65 | 25.70 | 21.50 | 23.75 | 23.75 | -12.04% | 156,412 |
| Dec 24, 2025 | 20.80 | 27.00 | 20.80 | 27.00 | 27.00 | 34.66% | 122,116 |
| Dec 23, 2025 | 20.00 | 20.30 | 19.00 | 20.05 | 20.05 | 2.30% | 67,200 |
| Dec 22, 2025 | 19.80 | 20.70 | 19.30 | 19.60 | 19.60 | -2.00% | 97,700 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 2.04% | 38,000 |
| Dec 18, 2025 | 19.55 | 19.85 | 19.50 | 19.60 | 19.60 | - | 20,600 |
| Dec 17, 2025 | 20.45 | 20.45 | 19.00 | 19.60 | 19.60 | -2.00% | 46,210 |
| Dec 16, 2025 | 19.90 | 20.40 | 19.35 | 20.00 | 20.00 | 0.50% | 43,100 |
| Dec 15, 2025 | 20.00 | 20.10 | 19.05 | 19.90 | 19.90 | 2.58% | 127,200 |
| Dec 12, 2025 | 19.80 | 20.15 | 19.40 | 19.40 | 19.40 | -2.27% | 28,800 |
| Dec 11, 2025 | 21.00 | 21.00 | 18.95 | 19.85 | 19.85 | -1.00% | 16,743 |
| Dec 10, 2025 | 19.45 | 20.45 | 19.40 | 20.05 | 20.05 | -1.72% | 59,250 |
| Dec 9, 2025 | 20.00 | 20.40 | 19.85 | 20.40 | 20.40 | 2.00% | 46,200 |
| Dec 8, 2025 | 20.40 | 20.40 | 19.20 | 20.00 | 20.00 | -1.72% | 65,377 |
| Dec 5, 2025 | 21.40 | 21.40 | 19.80 | 20.35 | 20.35 | -4.91% | 38,819 |
| Dec 4, 2025 | 21.60 | 22.30 | 21.20 | 21.40 | 21.40 | -0.93% | 14,824 |
| Dec 3, 2025 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -1.59% | 4,324 |
| Dec 2, 2025 | 23.00 | 23.00 | 21.50 | 21.95 | 21.95 | -4.57% | 17,525 |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.31% | 100 |
| Nov 28, 2025 | 23.00 | 23.95 | 22.05 | 22.05 | 22.05 | -5.57% | 22,451 |
| Nov 27, 2025 | 24.00 | 24.00 | 22.00 | 23.35 | 23.35 | -2.71% | 48,243 |
| Nov 26, 2025 | 25.35 | 25.35 | 22.95 | 24.00 | 24.00 | -2.44% | 12,075 |
| Nov 25, 2025 | 25.35 | 25.35 | 24.60 | 24.60 | 24.60 | 1.23% | 3,600 |