Lionic Corporation (TPEX:7943)
Taiwan · Delayed Price · Currency is TWD 50.00
-1.50 (-2.91%)
At close: Sep 8, 2026
Lionic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 50.10 | 51.50 | 48.95 | 50.00 | 50.00 | -2.91% | 28,910 |
| Sep 7, 2026 | 52.00 | 52.00 | 50.10 | 51.50 | 51.50 | -0.96% | 28,838 |
| Sep 4, 2026 | 51.80 | 52.90 | 50.90 | 52.00 | 52.00 | 0.39% | 52,223 |
| Sep 3, 2026 | 52.60 | 53.10 | 51.80 | 51.80 | 51.80 | -4.78% | 21,698 |
| Sep 2, 2026 | 56.00 | 56.00 | 52.50 | 54.40 | 54.40 | -1.09% | 61,412 |
| Sep 1, 2026 | 55.20 | 57.00 | 54.20 | 55.00 | 55.00 | -3.34% | 29,554 |
| Aug 31, 2026 | 55.50 | 56.90 | 55.00 | 56.90 | 56.90 | 0.89% | 16,633 |
| Aug 28, 2026 | 57.00 | 57.90 | 55.60 | 56.40 | 56.40 | -1.05% | 25,710 |
| Aug 27, 2026 | 55.00 | 61.00 | 55.00 | 57.00 | 57.00 | 3.64% | 121,396 |
| Aug 26, 2026 | 53.90 | 56.40 | 53.30 | 55.00 | 55.00 | 2.61% | 46,235 |
| Aug 25, 2026 | 53.60 | 54.20 | 51.30 | 53.60 | 53.60 | 0.56% | 124,814 |
| Aug 24, 2026 | 55.30 | 55.30 | 49.40 | 53.30 | 53.30 | -3.96% | 125,504 |
| Aug 21, 2026 | 55.80 | 55.80 | 55.50 | 55.50 | 55.50 | -0.36% | 1,940 |
| Aug 20, 2026 | 55.20 | 57.00 | 54.30 | 55.70 | 55.70 | -0.54% | 35,930 |
| Aug 19, 2026 | 57.30 | 57.50 | 53.10 | 56.00 | 56.00 | -2.27% | 48,800 |
| Aug 18, 2026 | 58.10 | 59.50 | 56.00 | 57.30 | 57.30 | -5.91% | 65,465 |
| Aug 17, 2026 | 63.00 | 65.00 | 58.10 | 60.90 | 60.90 | -5.87% | 86,894 |
| Aug 14, 2026 | 65.00 | 66.90 | 64.10 | 64.70 | 64.70 | -4.43% | 59,331 |
| Aug 13, 2026 | 68.10 | 70.20 | 65.00 | 67.70 | 67.70 | -3.70% | 77,643 |
| Aug 12, 2026 | 70.70 | 71.00 | 67.50 | 70.30 | 70.30 | -0.57% | 173,321 |
| Aug 11, 2026 | 59.00 | 72.00 | 57.00 | 70.70 | 70.70 | 15.90% | 416,288 |