LCY Technology Corp. (TPE:4989)
Taiwan
· Delayed Price · Currency is TWD 106.50
-1.50 (-1.39%)
Apr 29, 2026, 1:20 PM CST
LCY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 109.50 | 100.00 | 108.00 | 108.00 | 6.40% | 3,756,144 |
| Apr 27, 2026 | 109.50 | 110.00 | 99.00 | 101.50 | 101.50 | -6.88% | 4,275,092 |
| Apr 24, 2026 | 113.00 | 113.00 | 98.80 | 109.00 | 109.00 | -0.46% | 5,334,766 |
| Apr 23, 2026 | 121.00 | 125.00 | 105.00 | 109.50 | 109.50 | -6.01% | 7,281,640 |
| Apr 22, 2026 | 105.50 | 117.00 | 105.50 | 116.50 | 116.50 | 9.39% | 5,284,879 |
| Apr 21, 2026 | 109.00 | 109.50 | 101.00 | 106.50 | 106.50 | -0.47% | 4,231,516 |
| Apr 20, 2026 | 107.00 | 112.50 | 104.50 | 107.00 | 107.00 | 4.39% | 6,183,555 |
| Apr 17, 2026 | 102.50 | 107.00 | 101.00 | 102.50 | 102.50 | -2.38% | 6,526,902 |
| Apr 16, 2026 | 98.60 | 107.00 | 93.10 | 105.00 | 105.00 | 6.82% | 63,862,890 |
| Apr 15, 2026 | 96.20 | 98.30 | 96.00 | 98.30 | 98.30 | 9.96% | 18,803,101 |
| Apr 14, 2026 | 84.70 | 89.40 | 84.70 | 89.40 | 89.40 | 9.96% | 20,627,438 |
| Apr 13, 2026 | 81.00 | 82.90 | 78.60 | 81.30 | 81.30 | 0.74% | 59,938,778 |
| Apr 10, 2026 | 74.80 | 80.70 | 73.00 | 80.70 | 80.70 | 9.95% | 49,978,150 |
| Apr 9, 2026 | 71.40 | 76.20 | 70.30 | 73.40 | 73.40 | 5.92% | 71,077,273 |
| Apr 8, 2026 | 65.00 | 69.30 | 65.00 | 69.30 | 69.30 | 10.00% | 14,285,303 |
| Apr 7, 2026 | 65.00 | 65.90 | 62.90 | 63.00 | 63.00 | -0.63% | 6,089,974 |
| Apr 2, 2026 | 66.60 | 67.90 | 62.70 | 63.40 | 63.40 | -4.23% | 11,365,489 |
| Apr 1, 2026 | 67.60 | 68.50 | 66.00 | 66.20 | 66.20 | 2.32% | 11,963,327 |
| Mar 31, 2026 | 65.20 | 69.40 | 64.00 | 64.70 | 64.70 | -0.15% | 26,052,263 |
| Mar 30, 2026 | 63.00 | 66.20 | 62.00 | 64.80 | 64.80 | 0.31% | 8,771,325 |
| Mar 27, 2026 | 64.60 | 65.40 | 62.90 | 64.60 | 64.60 | -1.97% | 8,380,637 |
| Mar 26, 2026 | 67.20 | 70.50 | 65.90 | 65.90 | 65.90 | -1.64% | 19,296,446 |
| Mar 25, 2026 | 68.20 | 70.10 | 66.60 | 67.00 | 67.00 | 0.75% | 20,664,367 |
| Mar 24, 2026 | 71.20 | 72.30 | 65.70 | 66.50 | 66.50 | -3.06% | 22,136,576 |
| Mar 23, 2026 | 71.70 | 72.00 | 68.10 | 68.60 | 68.60 | -7.80% | 15,438,710 |
| Mar 20, 2026 | 75.00 | 77.00 | 72.30 | 74.40 | 74.40 | 0.68% | 43,232,196 |
| Mar 19, 2026 | 76.00 | 77.30 | 72.50 | 73.90 | 73.90 | -2.12% | 76,448,063 |
| Mar 18, 2026 | 69.50 | 75.50 | 68.00 | 75.50 | 75.50 | 9.90% | 47,059,272 |
| Mar 17, 2026 | 67.00 | 72.10 | 66.90 | 68.70 | 68.70 | 1.93% | 31,832,228 |
| Mar 16, 2026 | 71.00 | 71.00 | 66.60 | 67.40 | 67.40 | -5.07% | 23,581,420 |
| Mar 13, 2026 | 70.60 | 72.40 | 68.40 | 71.00 | 71.00 | -1.25% | 20,812,416 |
| Mar 12, 2026 | 70.90 | 74.50 | 69.60 | 71.90 | 71.90 | 1.70% | 61,562,393 |
| Mar 11, 2026 | 65.20 | 70.70 | 64.90 | 70.70 | 70.70 | 9.95% | 36,656,528 |
| Mar 10, 2026 | 63.60 | 67.50 | 62.20 | 64.30 | 64.30 | 4.72% | 29,462,911 |
| Mar 9, 2026 | 61.40 | 62.80 | 61.40 | 61.40 | 61.40 | -9.97% | 7,643,452 |
| Mar 6, 2026 | 66.50 | 72.80 | 65.60 | 68.20 | 68.20 | 2.10% | 51,214,591 |
| Mar 5, 2026 | 73.30 | 73.30 | 65.50 | 66.80 | 66.80 | -1.18% | 54,438,013 |
| Mar 4, 2026 | 66.00 | 74.50 | 65.80 | 67.60 | 67.60 | -0.29% | 75,357,505 |
| Mar 3, 2026 | 71.90 | 72.50 | 66.00 | 67.80 | 67.80 | -3.97% | 51,454,757 |
| Mar 2, 2026 | 62.30 | 70.60 | 62.30 | 70.60 | 70.60 | 9.97% | 36,875,868 |
| Feb 26, 2026 | 63.90 | 66.00 | 60.20 | 64.20 | 64.20 | 3.05% | 30,984,050 |
| Feb 25, 2026 | 62.00 | 64.00 | 58.30 | 62.30 | 62.30 | 2.64% | 33,737,776 |
| Feb 24, 2026 | 58.00 | 60.70 | 57.80 | 60.70 | 60.70 | 9.96% | 19,310,730 |
| Feb 23, 2026 | 55.00 | 55.20 | 54.70 | 55.20 | 55.20 | 9.96% | 4,015,240 |
| Feb 11, 2026 | 48.70 | 50.20 | 48.60 | 50.20 | 50.20 | 9.97% | 8,191,121 |
| Feb 10, 2026 | 46.50 | 48.45 | 45.45 | 45.65 | 45.65 | - | 9,065,624 |
| Feb 9, 2026 | 48.00 | 48.00 | 45.50 | 45.65 | 45.65 | -0.76% | 5,841,382 |
| Feb 6, 2026 | 49.10 | 49.50 | 45.65 | 46.00 | 46.00 | -7.82% | 8,151,645 |
| Feb 5, 2026 | 51.00 | 53.80 | 49.50 | 49.90 | 49.90 | -3.67% | 9,392,917 |
| Feb 4, 2026 | 51.00 | 52.40 | 49.80 | 51.80 | 51.80 | 1.97% | 8,025,005 |
| Feb 3, 2026 | 52.00 | 53.50 | 50.00 | 50.80 | 50.80 | 2.52% | 11,755,097 |
| Feb 2, 2026 | 52.70 | 52.90 | 49.00 | 49.55 | 49.55 | -7.04% | 9,133,568 |
| Jan 30, 2026 | 58.50 | 59.40 | 53.00 | 53.30 | 53.30 | -9.35% | 17,066,405 |
| Jan 29, 2026 | 63.00 | 63.60 | 58.40 | 58.80 | 58.80 | -6.67% | 13,420,590 |
| Jan 28, 2026 | 63.20 | 64.50 | 61.80 | 63.00 | 63.00 | - | 34,466,760 |
| Jan 27, 2026 | 57.30 | 63.00 | 56.60 | 63.00 | 63.00 | 9.95% | 18,413,400 |
| Jan 26, 2026 | 57.50 | 58.80 | 56.00 | 57.30 | 57.30 | -1.88% | 9,608,304 |
| Jan 23, 2026 | 62.00 | 62.60 | 57.80 | 58.40 | 58.40 | -4.26% | 11,241,941 |
| Jan 22, 2026 | 63.90 | 64.00 | 60.70 | 61.00 | 61.00 | -0.81% | 12,540,291 |
| Jan 21, 2026 | 64.50 | 65.30 | 61.00 | 61.50 | 61.50 | -5.38% | 14,214,558 |
| Jan 20, 2026 | 62.40 | 69.00 | 62.30 | 65.00 | 65.00 | 2.85% | 30,248,530 |
| Jan 19, 2026 | 65.00 | 66.40 | 62.00 | 63.20 | 63.20 | -3.36% | 27,394,630 |
| Jan 16, 2026 | 68.00 | 68.20 | 63.90 | 65.40 | 65.40 | -1.65% | 54,688,330 |
| Jan 15, 2026 | 61.50 | 66.50 | 61.50 | 66.50 | 66.50 | 9.92% | 46,403,247 |
| Jan 14, 2026 | 57.70 | 60.50 | 55.00 | 60.50 | 60.50 | 10.00% | 47,623,302 |
| Jan 13, 2026 | 51.00 | 55.50 | 48.85 | 55.00 | 55.00 | 7.84% | 24,568,210 |
| Jan 12, 2026 | 51.00 | 53.50 | 50.60 | 51.00 | 51.00 | 1.39% | 12,420,088 |
| Jan 9, 2026 | 49.50 | 50.80 | 47.75 | 50.30 | 50.30 | 1.00% | 8,785,647 |
| Jan 8, 2026 | 49.55 | 51.80 | 49.00 | 49.80 | 49.80 | -0.10% | 14,855,061 |
| Jan 7, 2026 | 49.50 | 50.50 | 48.85 | 49.85 | 49.85 | -0.10% | 9,382,515 |
| Jan 6, 2026 | 50.50 | 51.00 | 49.00 | 49.90 | 49.90 | -1.19% | 12,304,195 |
| Jan 5, 2026 | 54.00 | 55.30 | 50.10 | 50.50 | 50.50 | -7.00% | 18,095,594 |
| Jan 2, 2026 | 53.80 | 57.40 | 53.00 | 54.30 | 54.30 | 3.43% | 40,315,631 |
| Dec 31, 2025 | 52.40 | 54.80 | 52.00 | 52.50 | 52.50 | 2.34% | 45,336,792 |
| Dec 30, 2025 | 52.90 | 53.90 | 50.40 | 51.30 | 51.30 | -2.29% | 59,616,542 |
| Dec 29, 2025 | 48.25 | 52.50 | 47.35 | 52.50 | 52.50 | 9.83% | 31,598,180 |
| Dec 26, 2025 | 47.45 | 50.20 | 46.15 | 47.80 | 47.80 | 4.14% | 59,873,969 |
| Dec 24, 2025 | 42.95 | 46.40 | 42.65 | 45.90 | 45.90 | 8.13% | 30,142,430 |
| Dec 23, 2025 | 40.55 | 43.85 | 40.55 | 42.45 | 42.45 | 5.07% | 14,803,419 |
| Dec 22, 2025 | 39.95 | 41.00 | 39.95 | 40.40 | 40.40 | 1.76% | 2,978,544 |
| Dec 19, 2025 | 40.15 | 41.65 | 39.70 | 39.70 | 39.70 | -0.25% | 3,722,424 |
| Dec 18, 2025 | 39.45 | 40.50 | 39.45 | 39.80 | 39.80 | 0.38% | 2,778,396 |
| Dec 17, 2025 | 40.65 | 41.00 | 39.60 | 39.65 | 39.65 | -2.46% | 4,269,426 |
| Dec 16, 2025 | 41.95 | 42.70 | 39.85 | 40.65 | 40.65 | -3.90% | 6,062,876 |
| Dec 15, 2025 | 42.75 | 43.00 | 41.75 | 42.30 | 42.30 | -3.31% | 4,120,037 |
| Dec 12, 2025 | 43.70 | 44.85 | 43.00 | 43.75 | 43.75 | -0.34% | 8,663,042 |
| Dec 11, 2025 | 44.05 | 45.70 | 43.65 | 43.90 | 43.90 | 0.57% | 19,761,600 |
| Dec 10, 2025 | 46.45 | 46.50 | 43.40 | 43.65 | 43.65 | -4.80% | 37,455,260 |
| Dec 9, 2025 | 41.65 | 45.85 | 40.70 | 45.85 | 45.85 | 9.95% | 23,518,534 |
| Dec 8, 2025 | 40.60 | 42.30 | 40.15 | 41.70 | 41.70 | 2.33% | 10,998,560 |
| Dec 5, 2025 | 40.60 | 41.20 | 39.55 | 40.75 | 40.75 | 0.37% | 5,476,973 |
| Dec 4, 2025 | 40.00 | 41.85 | 39.85 | 40.60 | 40.60 | 2.01% | 10,362,621 |
| Dec 3, 2025 | 40.85 | 41.45 | 39.80 | 39.80 | 39.80 | -2.57% | 9,055,617 |
| Dec 2, 2025 | 39.50 | 41.95 | 39.20 | 40.85 | 40.85 | 3.03% | 16,829,170 |
| Dec 1, 2025 | 39.95 | 40.65 | 38.30 | 39.65 | 39.65 | -0.63% | 6,557,015 |
| Nov 28, 2025 | 40.20 | 41.30 | 39.45 | 39.90 | 39.90 | -0.37% | 10,531,689 |
| Nov 27, 2025 | 38.60 | 40.50 | 38.60 | 40.05 | 40.05 | 4.71% | 12,905,948 |
| Nov 26, 2025 | 41.00 | 41.50 | 37.65 | 38.25 | 38.25 | -6.25% | 17,445,743 |
| Nov 25, 2025 | 42.60 | 43.65 | 39.90 | 40.80 | 40.80 | -2.39% | 21,471,274 |
| Nov 24, 2025 | 42.70 | 45.70 | 41.25 | 41.80 | 41.80 | -1.76% | 32,113,795 |