Lydsec Digital Technology Co., Ltd (TPEX:7834)
Taiwan · Delayed Price · Currency is TWD 20.00
-0.30 (-1.48%)
At close: May 8, 2026
Lydsec Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -1.48% | 7,000 |
| May 7, 2026 | 19.65 | 20.30 | 19.65 | 20.30 | 20.30 | 3.57% | 6,072 |
| May 6, 2026 | 19.70 | 19.75 | 19.50 | 19.60 | 19.60 | -0.51% | 13,400 |
| May 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.23% | 2,310 |
| May 4, 2026 | 19.75 | 19.75 | 18.90 | 18.90 | 18.90 | -0.53% | 11,005 |
| Apr 30, 2026 | 18.90 | 19.80 | 18.90 | 19.00 | 19.00 | -0.26% | 18,430 |
| Apr 29, 2026 | 18.85 | 19.75 | 18.85 | 19.05 | 19.05 | -3.30% | 2,017 |
| Apr 28, 2026 | 19.70 | 19.70 | 18.85 | 19.70 | 19.70 | 1.03% | 6,004 |
| Apr 27, 2026 | 20.55 | 20.55 | 18.90 | 19.50 | 19.50 | -3.47% | 19,224 |
| Apr 24, 2026 | 21.65 | 21.65 | 19.20 | 20.20 | 20.20 | -6.70% | 64,931 |
| Apr 23, 2026 | 23.40 | 23.40 | 20.25 | 21.65 | 21.65 | -6.68% | 47,377 |
| Apr 22, 2026 | 25.00 | 25.00 | 21.85 | 23.20 | 23.20 | -11.11% | 86,458 |
| Apr 21, 2026 | 25.40 | 26.60 | 24.55 | 26.10 | 26.10 | 2.76% | 81,240 |
| Apr 20, 2026 | 22.70 | 25.40 | 21.85 | 25.40 | 25.40 | 12.39% | 79,782 |
| Apr 17, 2026 | 23.95 | 24.50 | 21.00 | 22.60 | 22.60 | -7.76% | 70,407 |
| Apr 16, 2026 | 20.00 | 26.20 | 20.00 | 24.50 | 24.50 | 25.64% | 90,710 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -1.02% | 700 |
| Apr 14, 2026 | 20.10 | 20.70 | 19.70 | 19.70 | 19.70 | -1.75% | 14,301 |
| Apr 13, 2026 | 19.85 | 20.70 | 19.85 | 20.05 | 20.05 | -0.25% | 8,200 |
| Apr 10, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 5,500 |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 1,100 |
| Apr 1, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 1.02% | 5,000 |
| Mar 31, 2026 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | - | 6,000 |
| Mar 26, 2026 | 20.60 | 20.60 | 19.70 | 19.70 | 19.70 | -0.51% | 7,001 |
| Mar 25, 2026 | 20.10 | 20.10 | 19.70 | 19.80 | 19.80 | 0.25% | 5,467 |
| Mar 24, 2026 | 20.00 | 20.30 | 19.75 | 19.75 | 19.75 | -4.82% | 7,000 |
| Mar 23, 2026 | 20.75 | 20.75 | 20.65 | 20.75 | 20.75 | -2.58% | 6,001 |
| Mar 20, 2026 | 22.40 | 22.40 | 21.30 | 21.30 | 21.30 | -4.70% | 6,023 |
| Mar 19, 2026 | 22.25 | 22.55 | 22.20 | 22.35 | 22.35 | -3.04% | 19,050 |
| Mar 18, 2026 | 22.00 | 23.05 | 21.70 | 23.05 | 23.05 | 4.30% | 24,100 |
| Mar 17, 2026 | 19.50 | 23.05 | 19.50 | 22.10 | 22.10 | 13.33% | 40,512 |
| Mar 16, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -2.50% | 9,101 |
| Mar 13, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 3.63% | 11 |
| Mar 12, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | 888 |
| Mar 11, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -1.04% | 6,000 |
| Mar 10, 2026 | 19.10 | 19.35 | 19.10 | 19.20 | 19.20 | -1.54% | 8,100 |
| Mar 9, 2026 | 20.00 | 20.00 | 19.20 | 19.50 | 19.50 | -2.50% | 6,200 |
| Mar 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Mar 5, 2026 | 19.05 | 20.00 | 18.90 | 20.00 | 20.00 | 0.50% | 16,300 |
| Mar 4, 2026 | 19.90 | 20.80 | 19.50 | 19.90 | 19.90 | -2.21% | 18,222 |
| Mar 3, 2026 | 19.45 | 22.00 | 19.45 | 20.35 | 20.35 | 4.63% | 40,576 |
| Mar 2, 2026 | 19.05 | 19.45 | 18.70 | 19.45 | 19.45 | 1.83% | 21,126 |
| Feb 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% | 1,000 |
| Feb 23, 2026 | 19.10 | 19.95 | 19.05 | 19.05 | 19.05 | - | 9,200 |
| 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 |