Lionic Corporation (TPEX:7943)
Taiwan · Delayed Price · Currency is TWD 40.95
-0.25 (-0.61%)
At close: Nov 5, 2026
Lionic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 40.85 | 41.45 | 39.20 | 40.60 | 40.60 | -0.85% | 82,264 |
| Nov 5, 2026 | 42.90 | 42.95 | 40.95 | 40.95 | 40.95 | -0.61% | 27,543 |
| Nov 4, 2026 | 43.20 | 44.15 | 40.30 | 41.20 | 41.20 | -8.34% | 55,337 |
| Nov 3, 2026 | 45.50 | 46.00 | 43.20 | 44.95 | 44.95 | -3.95% | 39,599 |
| Nov 2, 2026 | 46.80 | 46.80 | 45.30 | 46.80 | 46.80 | - | 25,556 |
| Oct 30, 2026 | 47.65 | 48.00 | 46.20 | 46.80 | 46.80 | -3.01% | 21,803 |
| Oct 29, 2026 | 49.95 | 49.95 | 47.50 | 48.25 | 48.25 | -3.31% | 19,623 |
| Oct 28, 2026 | 48.60 | 50.40 | 47.85 | 49.90 | 49.90 | 0.81% | 33,918 |
| Oct 27, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | 1.85% | 1,110 |
| Oct 22, 2026 | 48.90 | 49.65 | 48.55 | 48.60 | 48.60 | -1.22% | 21,231 |
| Oct 21, 2026 | 49.70 | 49.85 | 49.00 | 49.20 | 49.20 | -1.20% | 8,980 |
| Oct 20, 2026 | 50.10 | 50.90 | 49.80 | 49.80 | 49.80 | -0.40% | 5,832 |
| Oct 19, 2026 | 48.90 | 50.00 | 47.05 | 50.00 | 50.00 | 0.20% | 33,718 |
| Oct 16, 2026 | 48.50 | 49.90 | 48.50 | 49.90 | 49.90 | -0.20% | 20,683 |
| Oct 15, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | -1.77% | 17,251 |
| Oct 14, 2026 | 50.50 | 50.90 | 50.30 | 50.90 | 50.90 | 0.79% | 17,205 |
| Oct 13, 2026 | 49.70 | 50.70 | 49.70 | 50.50 | 50.50 | -0.79% | 13,893 |
| Oct 12, 2026 | 50.00 | 51.30 | 49.30 | 50.90 | 50.90 | -1.93% | 32,999 |
| 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 |