Lydsec Digital Technology Co., Ltd (TPEX:7834)
Taiwan · Delayed Price · Currency is TWD 8.99
-0.58 (-6.06%)
At close: Aug 12, 2026
Lydsec Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.93 | 9.00 | 8.22 | 8.99 | 8.99 | -6.06% | 59,428 |
| Aug 11, 2026 | 11.50 | 11.50 | 7.18 | 9.57 | 9.57 | -20.91% | 234,485 |
| Aug 10, 2026 | 12.35 | 12.35 | 11.55 | 12.10 | 12.10 | -2.02% | 84,112 |
| Aug 7, 2026 | 11.55 | 12.35 | 11.40 | 12.35 | 12.35 | 2.92% | 123,854 |
| Aug 6, 2026 | 8.68 | 12.30 | 8.68 | 12.00 | 12.00 | 42.01% | 277,894 |
| Aug 5, 2026 | 8.60 | 8.68 | 8.25 | 8.45 | 8.45 | -1.74% | 11,034 |
| Aug 4, 2026 | 8.60 | 8.60 | 8.17 | 8.60 | 8.60 | - | 2,001 |
| Aug 3, 2026 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | 4.12% | 2,011 |
| Jul 31, 2026 | 8.72 | 9.10 | 7.84 | 8.26 | 8.26 | -5.28% | 60,019 |
| Jul 30, 2026 | 8.80 | 9.57 | 8.72 | 8.72 | 8.72 | 4.18% | 38,006 |
| Jul 29, 2026 | 9.80 | 9.85 | 8.36 | 8.37 | 8.37 | -15.03% | 74,003 |
| Jul 28, 2026 | 9.77 | 10.20 | 9.76 | 9.85 | 9.85 | -3.43% | 21,953 |
| Jul 27, 2026 | 10.15 | 10.20 | 9.32 | 10.20 | 10.20 | 0.49% | 40,325 |
| Jul 24, 2026 | 10.65 | 10.65 | 9.30 | 10.15 | 10.15 | -9.37% | 107,790 |
| Jul 23, 2026 | 8.65 | 11.85 | 8.55 | 11.20 | 11.20 | 23.76% | 348,916 |
| Jul 22, 2026 | 7.42 | 9.05 | 7.35 | 9.05 | 9.05 | 23.30% | 56,800 |
| Jul 21, 2026 | 7.37 | 7.40 | 7.27 | 7.34 | 7.34 | 3.38% | 30,400 |
| Jul 20, 2026 | 7.42 | 7.42 | 7.10 | 7.10 | 7.10 | -7.55% | 24,000 |
| Jul 17, 2026 | 8.07 | 8.07 | 6.96 | 7.68 | 7.68 | -9.00% | 76,480 |
| Jul 16, 2026 | 7.30 | 8.46 | 7.20 | 8.44 | 8.44 | 16.41% | 105,162 |
| Jul 15, 2026 | 7.42 | 7.71 | 6.80 | 7.25 | 7.25 | -6.81% | 84,751 |
| Jul 14, 2026 | 9.80 | 9.80 | 6.90 | 7.78 | 7.78 | -20.61% | 127,087 |
| Jul 13, 2026 | 11.00 | 11.00 | 9.80 | 9.80 | 9.80 | -12.11% | 19,556 |
| Jul 9, 2026 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | -3.04% | 17,756 |
| Jul 8, 2026 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | -4.96% | 17,577 |
| Jul 7, 2026 | 13.00 | 13.05 | 12.00 | 12.10 | 12.10 | -6.20% | 19,950 |
| Jul 6, 2026 | 14.35 | 14.35 | 12.90 | 12.90 | 12.90 | -10.10% | 32,244 |
| Jul 3, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 2,000 |
| Jul 2, 2026 | 15.20 | 15.20 | 14.05 | 14.35 | 14.35 | -6.21% | 24,027 |
| Jul 1, 2026 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -7.55% | 14,055 |
| Jun 30, 2026 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | -2.07% | 6,100 |
| Jun 26, 2026 | 16.55 | 16.95 | 16.55 | 16.90 | 16.90 | 1.50% | 12,001 |
| Jun 25, 2026 | 17.50 | 17.50 | 16.65 | 16.65 | 16.65 | -4.86% | 6,532 |
| Jun 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 19 |
| Jun 22, 2026 | 17.80 | 17.80 | 17.10 | 17.50 | 17.50 | -0.28% | 19,419 |
| Jun 17, 2026 | 17.60 | 18.00 | 17.55 | 17.55 | 17.55 | -1.40% | 9,900 |
| Jun 16, 2026 | 17.70 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 1,056 |
| Jun 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 50 |
| Jun 12, 2026 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -4.32% | 2,276 |
| Jun 11, 2026 | 18.15 | 18.50 | 18.10 | 18.50 | 18.50 | -2.37% | 6,616 |
| Jun 9, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 8,306 |
| Jun 8, 2026 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | -0.78% | 1,005 |
| Jun 5, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 66 |
| Jun 4, 2026 | 18.80 | 19.15 | 18.40 | 19.15 | 19.15 | -2.05% | 15,476 |
| Jun 3, 2026 | 19.55 | 19.55 | 19.00 | 19.55 | 19.55 | 2.89% | 2,400 |
| Jun 2, 2026 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | - | 2,100 |
| Jun 1, 2026 | 19.70 | 19.70 | 18.80 | 19.00 | 19.00 | 0.53% | 10,157 |
| May 28, 2026 | 18.90 | 19.70 | 18.90 | 18.90 | 18.90 | -4.30% | 3,010 |
| May 27, 2026 | 19.80 | 19.80 | 18.90 | 19.75 | 19.75 | 4.50% | 7,077 |
| May 26, 2026 | 18.95 | 19.80 | 18.90 | 18.90 | 18.90 | -2.07% | 12,013 |