LNC Technology Co., Ltd (TPEX:4587)
Taiwan
· Delayed Price · Currency is TWD 46.00
-0.60 (-1.29%)
Apr 29, 2026, 1:57 PM CST
LNC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.60 | 47.30 | 44.95 | 45.50 | 45.50 | -2.36% | 32,153 |
| Apr 28, 2026 | 45.15 | 47.80 | 43.50 | 46.60 | 46.60 | 7.13% | 59,956 |
| Apr 27, 2026 | 46.10 | 46.35 | 43.10 | 43.50 | 43.50 | -5.64% | 95,506 |
| Apr 24, 2026 | 48.00 | 48.50 | 46.10 | 46.10 | 46.10 | -7.71% | 46,628 |
| Apr 23, 2026 | 52.20 | 53.20 | 46.05 | 49.95 | 49.95 | -4.31% | 191,126 |
| Apr 22, 2026 | 55.50 | 55.50 | 51.00 | 52.20 | 52.20 | -2.79% | 218,814 |
| Apr 21, 2026 | 57.00 | 57.50 | 51.40 | 53.70 | 53.70 | -5.79% | 351,873 |
| Apr 20, 2026 | 51.30 | 58.20 | 47.60 | 57.00 | 57.00 | 11.11% | 415,785 |
| Apr 17, 2026 | 60.60 | 60.60 | 48.05 | 51.30 | 51.30 | -15.35% | 611,344 |
| Apr 16, 2026 | 47.45 | 70.00 | 47.45 | 60.60 | 60.60 | 27.71% | 1,043,524 |
| Apr 15, 2026 | 41.15 | 48.40 | 41.00 | 47.45 | 47.45 | 15.73% | 349,434 |
| Apr 14, 2026 | 37.35 | 42.00 | 37.35 | 41.00 | 41.00 | 9.63% | 181,538 |
| Apr 13, 2026 | 39.35 | 40.75 | 37.10 | 37.40 | 37.40 | -7.88% | 227,403 |
| Apr 10, 2026 | 41.15 | 44.70 | 38.80 | 40.60 | 40.60 | -1.34% | 162,536 |
| Apr 9, 2026 | 34.85 | 45.00 | 33.30 | 41.15 | 41.15 | 16.90% | 278,406 |
| Apr 8, 2026 | 36.45 | 36.45 | 33.45 | 35.20 | 35.20 | -3.03% | 188,352 |
| Apr 7, 2026 | 33.25 | 38.15 | 33.25 | 36.30 | 36.30 | 9.17% | 322,256 |
| Apr 2, 2026 | 34.85 | 34.85 | 31.35 | 33.25 | 33.25 | -5.00% | 125,228 |
| Apr 1, 2026 | 32.50 | 35.80 | 32.50 | 35.00 | 35.00 | 11.11% | 247,129 |
| Mar 31, 2026 | 36.65 | 36.65 | 30.45 | 31.50 | 31.50 | -14.52% | 352,441 |
| Mar 30, 2026 | 39.75 | 40.00 | 35.30 | 36.85 | 36.85 | -7.87% | 375,733 |
| Mar 27, 2026 | 45.00 | 45.00 | 35.85 | 40.00 | 40.00 | -11.41% | 559,810 |
| Mar 26, 2026 | 55.00 | 62.10 | 42.75 | 45.15 | 45.15 | -23.08% | 1,243,500 |
| Mar 25, 2026 | 28.70 | 58.70 | 28.70 | 58.70 | 58.70 | 104.53% | 884,080 |
| Mar 24, 2026 | 26.85 | 28.70 | 26.85 | 28.70 | 28.70 | 9.54% | 72,007 |
| Mar 23, 2026 | 26.70 | 26.80 | 25.90 | 26.20 | 26.20 | 1.16% | 6,722 |
| Mar 20, 2026 | 25.75 | 26.00 | 25.65 | 25.90 | 25.90 | -3.90% | 38,205 |
| Mar 19, 2026 | 25.90 | 26.95 | 25.90 | 26.95 | 26.95 | -0.19% | 1,300 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.25% | 50 |
| Mar 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | 3 |
| Mar 16, 2026 | 25.80 | 26.00 | 25.75 | 25.80 | 25.80 | - | 26,200 |
| Mar 13, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -3.73% | 3,500 |
| Mar 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.68% | 1,508 |
| Mar 11, 2026 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | -0.38% | 24,310 |
| Mar 10, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 4.80% | 9,000 |
| Mar 9, 2026 | 25.75 | 25.80 | 25.00 | 25.00 | 25.00 | -3.47% | 25,650 |
| Mar 6, 2026 | 25.75 | 26.80 | 25.75 | 25.90 | 25.90 | -3.90% | 6,221 |
| Mar 5, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 4.86% | 1,000 |
| Mar 4, 2026 | 27.00 | 27.25 | 25.70 | 25.70 | 25.70 | -4.10% | 27,006 |
| Mar 3, 2026 | 27.80 | 28.10 | 25.90 | 26.80 | 26.80 | -3.60% | 60,545 |
| Mar 2, 2026 | 25.10 | 27.85 | 25.00 | 27.80 | 27.80 | 11.65% | 57,259 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 2.26% | 7,504 |
| Feb 25, 2026 | 25.50 | 25.50 | 24.35 | 24.35 | 24.35 | -4.13% | 31,000 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.67% | 2,000 |
| Feb 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.58% | 38 |
| Feb 11, 2026 | 24.90 | 25.50 | 24.35 | 25.15 | 25.15 | -1.37% | 18,033 |
| Feb 10, 2026 | 25.20 | 26.00 | 24.80 | 25.50 | 25.50 | 1.80% | 22,012 |
| Feb 9, 2026 | 24.50 | 25.20 | 24.50 | 25.05 | 25.05 | 3.51% | 23,000 |
| Feb 6, 2026 | 24.30 | 24.30 | 23.90 | 24.20 | 24.20 | -1.63% | 9,000 |
| Feb 5, 2026 | 24.50 | 24.90 | 24.30 | 24.60 | 24.60 | 1.23% | 12,020 |
| Feb 4, 2026 | 24.20 | 24.50 | 24.20 | 24.30 | 24.30 | 0.41% | 9,000 |
| Feb 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | 1,013 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.22% | 1 |
| Jan 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 5 |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1,000 |
| Jan 28, 2026 | 24.60 | 24.60 | 24.05 | 24.60 | 24.60 | 4.02% | 2,043 |
| Jan 27, 2026 | 24.10 | 24.50 | 23.40 | 23.65 | 23.65 | -1.87% | 9,005 |
| Jan 26, 2026 | 24.40 | 24.50 | 23.90 | 24.10 | 24.10 | -2.03% | 14,600 |
| Jan 23, 2026 | 24.70 | 25.00 | 24.50 | 24.60 | 24.60 | -3.91% | 30,160 |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.28% | 10 |
| Jan 21, 2026 | 25.10 | 25.75 | 24.55 | 24.55 | 24.55 | -1.01% | 18,350 |
| Jan 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 3,000 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.40% | 39,007 |
| Jan 16, 2026 | 26.20 | 26.20 | 24.25 | 24.95 | 24.95 | -4.04% | 66,116 |
| Jan 15, 2026 | 23.40 | 26.85 | 23.40 | 26.00 | 26.00 | 11.11% | 55,204 |
| Jan 14, 2026 | 23.10 | 23.40 | 23.05 | 23.40 | 23.40 | 1.30% | 6,000 |
| Jan 13, 2026 | 22.25 | 23.10 | 22.25 | 23.10 | 23.10 | 3.13% | 11,000 |
| Jan 9, 2026 | 22.35 | 22.40 | 22.30 | 22.40 | 22.40 | -0.67% | 9,000 |
| Jan 8, 2026 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | -0.22% | 4,000 |
| Jan 7, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.89% | 12,000 |
| Jan 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | 1,350 |
| Jan 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.65% | 50 |
| Jan 2, 2026 | 23.10 | 23.45 | 22.80 | 23.05 | 23.05 | -0.22% | 16,722 |
| Dec 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% | 100 |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 3,000 |
| Dec 29, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 0.87% | 7,100 |
| Dec 24, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 2.22% | 4,000 |
| Dec 23, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.60% | 2,273 |
| Dec 22, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 6,000 |
| Dec 19, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -1.28% | 6,000 |
| Dec 18, 2025 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 1.74% | 14,000 |
| Dec 17, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 2.22% | 11,000 |
| Dec 15, 2025 | 22.45 | 23.00 | 22.45 | 22.50 | 22.50 | -3.23% | 6,200 |
| Dec 12, 2025 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | -0.21% | 3,203 |
| Dec 11, 2025 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 1.30% | 5,000 |
| Dec 10, 2025 | 23.80 | 23.80 | 22.70 | 23.00 | 23.00 | -3.56% | 49,730 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | 3,100 |
| Dec 8, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -2.04% | 6,000 |
| Dec 5, 2025 | 24.60 | 24.60 | 23.50 | 24.50 | 24.50 | - | 24,010 |
| Dec 4, 2025 | 23.80 | 24.60 | 23.80 | 24.50 | 24.50 | 2.08% | 57,510 |
| Dec 3, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1.05% | 15,000 |
| Dec 2, 2025 | 23.80 | 23.80 | 22.80 | 23.75 | 23.75 | -1.04% | 44,811 |
| Dec 1, 2025 | 21.75 | 24.20 | 21.75 | 24.00 | 24.00 | 14.29% | 54,345 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.23% | 1,000 |
| Nov 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.83% | 3,001 |
| Nov 26, 2025 | 20.90 | 21.60 | 20.90 | 20.90 | 20.90 | -3.91% | 28,154 |
| Nov 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.16% | 500 |
| Nov 24, 2025 | 21.60 | 21.75 | 21.50 | 21.50 | 21.50 | 2.87% | 18,100 |
| Nov 21, 2025 | 21.70 | 21.70 | 20.90 | 20.90 | 20.90 | -3.24% | 7,005 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.23% | 12,000 |