4912.TW - Lemtech Holdings Co., Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2020102.00102.0099.2099.5099.5022,000
Feb 19, 2020100.00100.5099.40100.50100.5013,759
Feb 18, 2020101.00101.5099.30100.00100.0025,000
Feb 17, 2020102.00102.5099.1099.9099.9068,001
Feb 14, 202099.50103.5098.60103.00103.0069,341
Feb 13, 202097.9099.0097.9098.3098.3010,100
Feb 12, 202098.8099.0098.0098.5098.5020,395
Feb 11, 202097.9098.4096.9098.4098.4031,019
Feb 10, 202096.1097.9095.0097.6097.6047,185
Feb 07, 202098.2098.3097.0098.1098.1052,280
Feb 06, 202098.40100.5098.4099.6099.6061,300
Feb 05, 202098.2099.0096.8096.8096.8029,998
Feb 04, 2020108.50109.5097.9097.9097.9052,485
Feb 03, 202094.2098.8094.0097.9097.9096,001
Jan 31, 202099.50102.0099.10101.00101.0081,399
Jan 30, 2020100.50101.5097.70100.50100.50176,998
Jan 20, 2020110.50110.50108.00108.50108.5044,398
Jan 17, 2020111.00112.50109.50110.50110.50122,659
Jan 16, 2020107.00114.00107.00109.50109.50318,194
Jan 15, 2020106.00106.00104.50106.00106.0032,799
Jan 14, 2020106.00106.00104.50106.00106.0042,000
Jan 13, 2020105.50107.00105.00105.50105.5045,598
Jan 10, 2020105.50107.00105.00105.50105.5071,388
Jan 09, 2020106.00106.00105.00105.50105.5034,799
Jan 08, 2020105.00106.00104.50104.50104.5026,004
Jan 07, 2020109.50109.50106.00106.50106.5022,798
Jan 06, 2020108.00108.00106.50106.50106.5020,199
Jan 03, 2020110.00110.50107.00108.50108.5053,002
Jan 02, 2020111.00111.00108.50110.00110.0031,200
Dec 31, 2019110.50110.50109.00109.00109.0021,000
Dec 30, 2019108.50110.50108.00110.00110.0079,003
Dec 27, 2019108.00109.00107.00107.00107.0029,001
Dec 26, 2019106.00108.00106.00108.00108.0032,588
Dec 25, 2019105.50106.00105.50105.50105.505,199
Dec 24, 2019105.50107.00105.50106.00106.0035,202
Dec 23, 2019107.00107.00106.00106.00106.0023,805
Dec 20, 2019107.00107.00106.00106.00106.0033,798
Dec 19, 2019107.50107.50106.00106.00106.0012,548
Dec 18, 2019107.50108.00106.00107.50107.5037,342
Dec 17, 2019106.00108.50105.00108.50108.5070,050
Dec 16, 2019108.50109.50105.50106.00106.00804
Dec 13, 2019112.50112.50108.00109.50109.50137,801
Dec 12, 2019113.50113.50111.50112.50112.5065,996
Dec 11, 2019113.00113.00112.50112.50112.5016,399
Dec 10, 2019113.00113.00113.00113.00113.0014,000
Dec 09, 2019114.00114.00113.00113.50113.5015,437
Dec 06, 2019113.50114.00113.00114.00114.0042,598
Dec 05, 2019113.50114.00113.00114.00114.0038,082
Dec 04, 2019113.50114.50113.50114.00114.0017,000
Dec 03, 2019114.00114.00113.00113.50113.509,821
Dec 02, 2019114.00114.00113.50113.50113.5013,397
Nov 29, 2019115.50116.00113.50114.00114.0046,313
Nov 28, 2019117.00117.00115.00115.50115.5016,798
Nov 27, 2019118.50118.50115.00116.50116.5044,199
Nov 26, 2019117.00117.50116.50117.50117.5023,100
Nov 25, 2019117.00118.50116.50118.00118.0024,685
Nov 22, 2019117.50119.00117.00119.00119.0018,499
Nov 21, 2019118.00118.00116.00117.00117.0020,199
Nov 20, 2019113.50120.00112.50119.00119.00124,398
Nov 19, 2019115.50117.50114.00114.00114.0047,701
Nov 18, 2019114.50120.50114.50117.00117.00239,498
Nov 15, 2019113.50114.00113.50113.50113.5014,106
Nov 14, 2019115.50115.50112.50113.00113.0057,981
Nov 13, 2019114.00115.50112.50115.50115.5057,254
Nov 12, 2019114.00115.00113.50114.00114.0040,468
Nov 11, 2019118.00118.00114.00114.00114.0088,598
Nov 08, 2019117.00118.50116.50118.50118.5055,146
Nov 07, 2019116.00116.50116.00116.50116.5024,199
Nov 06, 2019118.50118.50116.00117.00117.0089,310
Nov 05, 2019118.00119.00118.00119.00119.0030,296
Nov 04, 2019119.00119.50118.00118.00118.0091,202
Nov 01, 2019118.00118.50118.00118.00118.0013,317
Oct 31, 2019120.50120.50118.00118.00118.0022,497
Oct 30, 2019119.50120.00118.00118.50118.50102,999
Oct 29, 2019119.50121.00119.00119.00119.00108,500
Oct 28, 2019118.00118.50117.50118.50118.5021,449
Oct 25, 2019118.00119.50117.00118.00118.0063,797
Oct 24, 2019118.50119.00117.50118.00118.0078,996
Oct 23, 2019119.00120.50118.50118.50118.5032,599
Oct 22, 2019120.00120.00118.50118.50118.5047,299
Oct 21, 2019121.50121.50118.50120.00120.0030,399
Oct 18, 2019120.50121.50119.50120.00120.0028,518
Oct 17, 2019122.50122.50120.50120.50120.5044,896
Oct 16, 2019122.50123.00120.00120.00120.00154,391
Oct 15, 2019121.00123.00121.00121.50121.5071,509
Oct 14, 2019122.00124.50120.50121.50121.50246,735
Oct 09, 2019117.50125.00117.50119.00119.00608,119
Oct 08, 2019113.50117.50113.50114.50114.50205,201
Oct 07, 2019112.50115.50112.50113.50113.5035,202
Oct 04, 2019114.50114.50112.50112.50112.5037,741
Oct 03, 2019114.50115.00113.00113.00113.0017,997
Oct 02, 2019113.00115.00113.00115.00115.0022,397
Oct 01, 2019115.00115.00113.00113.00113.0050,594
Sep 27, 2019116.00116.00115.00115.00115.0040,698
Sep 26, 2019117.50117.50116.00116.50116.5085,846
Sep 25, 2019117.50117.50117.00117.00117.0028,290
Sep 24, 2019118.50121.00117.50118.50118.5086,485
Sep 23, 2019118.00118.50117.00117.50117.5045,433
Sep 20, 2019119.50120.00118.50119.00119.00121,785
Sep 19, 2019119.50121.50118.00121.50121.5068,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...