Lemtech Holdings Co., Limited (TPE:4912)
Taiwan
· Delayed Price · Currency is TWD 80.10
-1.60 (-1.96%)
Apr 29, 2026, 1:30 PM CST
Lemtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.20 | 81.50 | 79.00 | 80.10 | 80.10 | -1.96% | 686,694 |
| Apr 28, 2026 | 84.50 | 84.50 | 81.40 | 81.70 | 81.70 | -2.16% | 424,003 |
| Apr 27, 2026 | 84.70 | 84.70 | 81.60 | 83.50 | 83.50 | -1.53% | 522,280 |
| Apr 24, 2026 | 86.80 | 87.10 | 84.30 | 84.80 | 84.80 | -1.85% | 476,635 |
| Apr 23, 2026 | 92.00 | 92.10 | 84.60 | 86.40 | 86.40 | -4.74% | 864,673 |
| Apr 22, 2026 | 89.60 | 92.30 | 89.60 | 90.70 | 90.70 | 0.78% | 590,275 |
| Apr 21, 2026 | 90.70 | 90.80 | 88.80 | 90.00 | 90.00 | -0.11% | 412,702 |
| Apr 20, 2026 | 90.50 | 92.80 | 90.10 | 90.10 | 90.10 | 0.33% | 555,383 |
| Apr 17, 2026 | 90.30 | 91.00 | 89.40 | 89.80 | 89.80 | -0.22% | 365,067 |
| Apr 16, 2026 | 89.60 | 90.30 | 88.60 | 90.00 | 90.00 | 1.69% | 279,651 |
| Apr 15, 2026 | 89.00 | 89.80 | 88.40 | 88.50 | 88.50 | -0.11% | 274,106 |
| Apr 14, 2026 | 89.90 | 90.10 | 87.30 | 88.60 | 88.60 | 1.61% | 392,924 |
| Apr 13, 2026 | 86.10 | 87.60 | 86.00 | 87.20 | 87.20 | 1.28% | 198,174 |
| Apr 10, 2026 | 88.80 | 89.00 | 86.00 | 86.10 | 86.10 | -1.82% | 403,395 |
| Apr 9, 2026 | 89.80 | 89.80 | 86.90 | 87.70 | 87.70 | -3.20% | 522,770 |
| Apr 8, 2026 | 89.90 | 91.30 | 89.40 | 90.60 | 90.60 | 3.78% | 362,180 |
| Apr 7, 2026 | 90.10 | 90.10 | 87.10 | 87.30 | 87.30 | -1.02% | 153,242 |
| Apr 2, 2026 | 90.60 | 90.60 | 88.00 | 88.20 | 88.20 | -2.43% | 244,172 |
| Apr 1, 2026 | 91.50 | 92.80 | 90.40 | 90.40 | 90.40 | 1.46% | 430,641 |
| Mar 31, 2026 | 94.40 | 94.40 | 88.40 | 89.10 | 89.10 | -5.21% | 669,141 |
| Mar 30, 2026 | 88.10 | 94.30 | 87.00 | 94.00 | 94.00 | 5.62% | 877,365 |
| Mar 27, 2026 | 87.30 | 91.50 | 86.70 | 89.00 | 89.00 | 1.14% | 293,861 |
| Mar 26, 2026 | 91.50 | 91.50 | 88.00 | 88.00 | 88.00 | -2.33% | 217,453 |
| Mar 25, 2026 | 91.50 | 91.50 | 89.40 | 90.10 | 90.10 | 0.22% | 209,646 |
| Mar 24, 2026 | 91.20 | 92.70 | 88.10 | 89.90 | 89.90 | 1.70% | 359,558 |
| Mar 23, 2026 | 88.00 | 91.50 | 87.30 | 88.40 | 88.40 | -2.75% | 266,521 |
| Mar 20, 2026 | 91.10 | 95.50 | 90.70 | 90.90 | 90.90 | 0.55% | 558,040 |
| Mar 19, 2026 | 92.20 | 92.20 | 90.40 | 90.40 | 90.40 | -2.27% | 225,035 |
| Mar 18, 2026 | 92.60 | 93.00 | 90.50 | 92.50 | 92.50 | 2.32% | 334,953 |
| Mar 17, 2026 | 92.50 | 93.00 | 90.10 | 90.40 | 90.40 | -0.55% | 530,774 |
| Mar 16, 2026 | 88.00 | 91.50 | 85.50 | 90.90 | 90.90 | 3.89% | 365,093 |
| Mar 13, 2026 | 85.50 | 88.00 | 84.70 | 87.50 | 87.50 | 1.98% | 201,169 |
| Mar 12, 2026 | 84.90 | 87.60 | 83.80 | 85.80 | 85.80 | -3.05% | 433,768 |
| Mar 11, 2026 | 88.00 | 89.40 | 87.80 | 88.50 | 88.50 | 2.55% | 233,175 |
| Mar 10, 2026 | 85.30 | 87.20 | 84.50 | 86.30 | 86.30 | 3.11% | 210,864 |
| Mar 9, 2026 | 83.00 | 85.50 | 82.10 | 83.70 | 83.70 | -7.10% | 588,832 |
| Mar 6, 2026 | 90.40 | 92.00 | 89.00 | 90.10 | 90.10 | -0.44% | 222,362 |
| Mar 5, 2026 | 90.00 | 92.20 | 89.50 | 90.50 | 90.50 | 4.02% | 435,762 |
| Mar 4, 2026 | 91.00 | 91.00 | 86.90 | 87.00 | 87.00 | -6.55% | 771,691 |
| Mar 3, 2026 | 98.70 | 99.70 | 93.10 | 93.10 | 93.10 | -6.34% | 754,636 |
| Mar 2, 2026 | 94.50 | 103.50 | 93.90 | 99.40 | 99.40 | 0.91% | 1,595,957 |
| Feb 26, 2026 | 100.00 | 100.00 | 95.90 | 98.50 | 98.50 | -1.50% | 1,109,167 |
| Feb 25, 2026 | 102.00 | 103.00 | 99.70 | 100.00 | 100.00 | - | 1,156,711 |
| Feb 24, 2026 | 96.70 | 102.50 | 96.70 | 100.00 | 100.00 | 3.63% | 1,807,327 |
| Feb 23, 2026 | 90.50 | 96.50 | 90.50 | 96.50 | 96.50 | 9.91% | 1,544,497 |
| Feb 11, 2026 | 88.80 | 88.90 | 87.40 | 87.80 | 87.80 | -0.79% | 179,961 |
| Feb 10, 2026 | 88.10 | 89.40 | 87.00 | 88.50 | 88.50 | 0.11% | 315,608 |
| Feb 9, 2026 | 91.60 | 91.60 | 88.00 | 88.40 | 88.40 | -0.34% | 358,986 |
| Feb 6, 2026 | 89.20 | 89.20 | 86.70 | 88.70 | 88.70 | -1.88% | 188,353 |
| Feb 5, 2026 | 92.80 | 93.80 | 90.40 | 90.40 | 90.40 | -4.34% | 332,187 |
| Feb 4, 2026 | 88.80 | 96.00 | 88.20 | 94.50 | 94.50 | 6.78% | 932,667 |
| Feb 3, 2026 | 90.00 | 90.00 | 87.50 | 88.50 | 88.50 | 1.37% | 451,310 |
| Feb 2, 2026 | 88.60 | 89.00 | 85.90 | 87.30 | 87.30 | -2.13% | 457,148 |
| Jan 30, 2026 | 91.50 | 91.50 | 88.50 | 89.20 | 89.20 | -2.62% | 626,961 |
| Jan 29, 2026 | 96.80 | 96.90 | 91.60 | 91.60 | 91.60 | -4.78% | 703,696 |
| Jan 28, 2026 | 98.30 | 98.90 | 95.70 | 96.20 | 96.20 | -1.94% | 903,304 |
| Jan 27, 2026 | 105.50 | 105.50 | 96.30 | 98.10 | 98.10 | -7.01% | 2,159,716 |
| Jan 26, 2026 | 105.50 | 106.50 | 102.50 | 105.50 | 105.50 | 3.43% | 2,686,458 |
| Jan 23, 2026 | 100.50 | 106.00 | 98.80 | 102.00 | 102.00 | 5.15% | 2,854,378 |
| Jan 22, 2026 | 96.70 | 102.50 | 95.70 | 97.00 | 97.00 | 3.63% | 3,318,010 |
| Jan 21, 2026 | 99.70 | 99.80 | 92.10 | 93.60 | 93.60 | -5.26% | 2,585,295 |
| Jan 20, 2026 | 90.40 | 98.80 | 88.50 | 98.80 | 98.80 | 9.90% | 1,280,595 |
| Jan 19, 2026 | 92.30 | 92.30 | 88.80 | 89.90 | 89.90 | -1.21% | 427,352 |
| Jan 16, 2026 | 91.00 | 94.40 | 91.00 | 91.00 | 91.00 | 0.55% | 387,832 |
| Jan 15, 2026 | 90.00 | 91.40 | 89.40 | 90.50 | 90.50 | -0.88% | 257,397 |
| Jan 14, 2026 | 90.10 | 91.90 | 89.50 | 91.30 | 91.30 | 1.00% | 151,323 |
| Jan 13, 2026 | 91.40 | 92.00 | 90.40 | 90.40 | 90.40 | -0.99% | 352,907 |
| Jan 12, 2026 | 91.60 | 95.20 | 91.30 | 91.30 | 91.30 | -0.33% | 431,129 |
| Jan 9, 2026 | 96.30 | 97.20 | 91.10 | 91.60 | 91.60 | -7.85% | 744,565 |
| Jan 8, 2026 | 104.50 | 104.50 | 98.00 | 99.40 | 99.40 | -3.50% | 782,247 |
| Jan 7, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 555,358 |
| Jan 6, 2026 | 106.00 | 108.50 | 105.00 | 106.00 | 106.00 | -0.47% | 687,598 |
| Jan 5, 2026 | 106.00 | 111.00 | 105.50 | 106.50 | 106.50 | 0.95% | 2,138,572 |
| Jan 2, 2026 | 99.00 | 106.00 | 97.90 | 105.50 | 105.50 | 9.10% | 2,543,830 |
| Dec 31, 2025 | 89.90 | 97.60 | 89.00 | 96.70 | 96.70 | 7.80% | 1,516,273 |
| Dec 30, 2025 | 87.00 | 90.00 | 87.00 | 89.70 | 89.70 | 1.93% | 760,815 |
| Dec 29, 2025 | 82.00 | 88.20 | 81.50 | 88.00 | 88.00 | 7.45% | 500,381 |
| Dec 26, 2025 | 82.90 | 82.90 | 81.30 | 81.90 | 81.90 | -0.36% | 122,070 |
| Dec 24, 2025 | 84.50 | 84.50 | 81.70 | 82.20 | 82.20 | -1.32% | 133,564 |
| Dec 23, 2025 | 84.00 | 86.00 | 82.90 | 83.30 | 83.30 | -0.60% | 141,044 |
| Dec 22, 2025 | 82.70 | 83.90 | 82.70 | 83.80 | 83.50 | 1.58% | 98,475 |
| Dec 19, 2025 | 82.60 | 83.30 | 82.30 | 82.50 | 82.20 | 0.12% | 67,756 |
| Dec 18, 2025 | 83.50 | 83.50 | 82.00 | 82.40 | 82.10 | -1.32% | 99,492 |
| Dec 17, 2025 | 84.10 | 84.50 | 83.10 | 83.50 | 83.20 | -0.71% | 150,510 |
| Dec 16, 2025 | 85.30 | 85.50 | 83.20 | 84.10 | 83.80 | -2.21% | 204,474 |
| Dec 15, 2025 | 85.00 | 87.60 | 85.00 | 86.00 | 85.69 | -0.35% | 143,510 |
| Dec 12, 2025 | 88.00 | 88.50 | 85.50 | 86.30 | 85.99 | -2.49% | 273,103 |
| Dec 11, 2025 | 88.00 | 89.20 | 87.10 | 88.50 | 88.18 | 1.96% | 259,297 |
| Dec 10, 2025 | 89.70 | 90.50 | 85.80 | 86.80 | 86.49 | -3.12% | 277,671 |
| Dec 9, 2025 | 92.10 | 92.90 | 89.60 | 89.60 | 89.28 | -0.22% | 444,585 |
| Dec 8, 2025 | 92.30 | 92.30 | 88.50 | 89.80 | 89.48 | -1.75% | 316,320 |
| Dec 5, 2025 | 89.00 | 92.50 | 89.00 | 91.40 | 91.07 | 3.63% | 541,565 |
| Dec 4, 2025 | 87.60 | 88.30 | 87.00 | 88.20 | 87.88 | 1.61% | 353,461 |
| Dec 3, 2025 | 85.90 | 87.10 | 85.00 | 86.80 | 86.49 | 2.24% | 320,218 |
| Dec 2, 2025 | 85.50 | 85.60 | 84.30 | 84.90 | 84.59 | 1.43% | 99,223 |
| Dec 1, 2025 | 85.00 | 85.00 | 83.30 | 83.70 | 83.40 | -1.53% | 98,088 |
| Nov 28, 2025 | 85.00 | 85.50 | 83.90 | 85.00 | 84.69 | -0.58% | 113,685 |
| Nov 27, 2025 | 86.70 | 86.70 | 84.40 | 85.50 | 85.19 | -0.70% | 305,386 |
| Nov 26, 2025 | 84.00 | 86.70 | 84.00 | 86.10 | 85.79 | 4.36% | 501,543 |
| Nov 25, 2025 | 78.90 | 82.60 | 78.90 | 82.50 | 82.20 | 6.04% | 318,672 |