Lionic Corporation (TPEX:7943)
Taiwan · Delayed Price · Currency is TWD 51.90
+0.40 (0.78%)
At close: Oct 8, 2026
Lionic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51.40 | 51.90 | 50.00 | 51.90 | 51.90 | 0.78% | 28,470 |
| Oct 7, 2026 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | -0.19% | 8,351 |
| Oct 6, 2026 | 52.00 | 52.40 | 51.30 | 51.60 | 51.60 | -2.46% | 45,812 |
| Oct 5, 2026 | 52.50 | 52.90 | 52.10 | 52.90 | 52.90 | 0.95% | 38,440 |
| Oct 2, 2026 | 51.70 | 52.40 | 51.70 | 52.40 | 52.40 | -0.57% | 8,690 |
| Oct 1, 2026 | 52.80 | 52.80 | 51.40 | 52.70 | 52.70 | -0.19% | 17,562 |
| Sep 30, 2026 | 52.90 | 53.50 | 52.20 | 52.80 | 52.80 | -0.75% | 61,815 |
| Sep 29, 2026 | 53.10 | 54.50 | 53.10 | 53.20 | 53.20 | 0.19% | 32,338 |
| Sep 24, 2026 | 54.90 | 55.00 | 53.10 | 53.10 | 53.10 | 0.57% | 9,444 |
| Sep 23, 2026 | 56.20 | 56.20 | 52.80 | 52.80 | 52.80 | -4.86% | 10,953 |
| Sep 22, 2026 | 56.50 | 56.50 | 55.30 | 55.50 | 55.50 | 0.36% | 17,275 |
| Sep 21, 2026 | 55.60 | 56.90 | 55.30 | 55.30 | 55.30 | -0.72% | 10,600 |
| Sep 18, 2026 | 55.40 | 56.70 | 55.20 | 55.70 | 55.70 | 2.05% | 54,645 |
| Sep 17, 2026 | 55.50 | 55.50 | 53.00 | 54.80 | 54.58 | -1.26% | 44,653 |
| Sep 16, 2026 | 57.70 | 60.00 | 53.20 | 55.50 | 55.28 | -7.50% | 174,340 |
| Sep 15, 2026 | 51.50 | 63.20 | 51.50 | 60.00 | 59.76 | 17.65% | 259,669 |
| Sep 14, 2026 | 51.30 | 51.40 | 49.05 | 51.00 | 50.79 | -0.78% | 35,432 |
| Sep 11, 2026 | 51.40 | 51.40 | 49.60 | 51.40 | 51.19 | - | 14,248 |
| Sep 10, 2026 | 49.60 | 51.60 | 49.00 | 51.40 | 51.19 | 0.78% | 39,383 |
| Sep 9, 2026 | 49.80 | 51.00 | 49.65 | 51.00 | 50.79 | 2.00% | 22,654 |
| Sep 8, 2026 | 50.10 | 51.50 | 48.95 | 50.00 | 49.80 | -2.91% | 28,910 |
| Sep 7, 2026 | 52.00 | 52.00 | 50.10 | 51.50 | 51.29 | -0.96% | 28,838 |
| Sep 4, 2026 | 51.80 | 52.90 | 50.90 | 52.00 | 51.79 | 0.39% | 52,223 |
| Sep 3, 2026 | 52.60 | 53.10 | 51.80 | 51.80 | 51.59 | -4.78% | 21,698 |
| Sep 2, 2026 | 56.00 | 56.00 | 52.50 | 54.40 | 54.18 | -1.09% | 61,412 |
| Sep 1, 2026 | 55.20 | 57.00 | 54.20 | 55.00 | 54.78 | -3.34% | 29,554 |
| Aug 31, 2026 | 55.50 | 56.90 | 55.00 | 56.90 | 56.67 | 0.89% | 16,633 |
| Aug 28, 2026 | 57.00 | 57.90 | 55.60 | 56.40 | 56.17 | -1.05% | 25,710 |
| Aug 27, 2026 | 55.00 | 61.00 | 55.00 | 57.00 | 56.77 | 3.64% | 121,396 |
| Aug 26, 2026 | 53.90 | 56.40 | 53.30 | 55.00 | 54.78 | 2.61% | 46,235 |
| Aug 25, 2026 | 53.60 | 54.20 | 51.30 | 53.60 | 53.38 | 0.56% | 124,814 |
| Aug 24, 2026 | 55.30 | 55.30 | 49.40 | 53.30 | 53.09 | -3.96% | 125,504 |
| Aug 21, 2026 | 55.80 | 55.80 | 55.50 | 55.50 | 55.28 | -0.36% | 1,940 |
| Aug 20, 2026 | 55.20 | 57.00 | 54.30 | 55.70 | 55.48 | -0.54% | 35,930 |
| Aug 19, 2026 | 57.30 | 57.50 | 53.10 | 56.00 | 55.77 | -2.27% | 48,800 |
| Aug 18, 2026 | 58.10 | 59.50 | 56.00 | 57.30 | 57.07 | -5.91% | 65,465 |
| Aug 17, 2026 | 63.00 | 65.00 | 58.10 | 60.90 | 60.66 | -5.87% | 86,894 |
| Aug 14, 2026 | 65.00 | 66.90 | 64.10 | 64.70 | 64.44 | -4.43% | 59,331 |
| Aug 13, 2026 | 68.10 | 70.20 | 65.00 | 67.70 | 67.43 | -3.70% | 77,643 |
| Aug 12, 2026 | 70.70 | 71.00 | 67.50 | 70.30 | 70.02 | -0.57% | 173,321 |
| Aug 11, 2026 | 59.00 | 72.00 | 57.00 | 70.70 | 70.42 | 15.90% | 416,288 |