Lex Computech Co.,Ltd (TPEX:7562)
Taiwan
· Delayed Price · Currency is TWD 44.15
0.00 (0.00%)
Mar 10, 2026, 12:08 PM CST
Lex Computech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.06% | 8 |
| Mar 5, 2026 | 44.00 | 44.15 | 43.50 | 44.15 | 44.15 | 0.34% | 2,300 |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 100 |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 100 |
| Mar 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 400 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | 100 |
| Feb 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 1,000 |
| Feb 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 100 |
| Feb 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 204 |
| Feb 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 100 |
| Feb 10, 2026 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | -2.93% | 6,000 |
| Feb 9, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 2.78% | 100 |
| Feb 6, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.69% | 164 |
| Feb 5, 2026 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | -2.25% | 5,000 |
| Feb 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 1,000 |
| Feb 3, 2026 | 43.50 | 44.40 | 43.50 | 44.40 | 44.40 | 1.72% | 105 |
| Feb 2, 2026 | 43.70 | 43.70 | 43.65 | 43.65 | 43.65 | -1.69% | 2,800 |
| Jan 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | 2 |
| Jan 29, 2026 | 42.35 | 43.80 | 42.35 | 43.60 | 43.60 | 2.95% | 3,050 |
| Jan 28, 2026 | 43.80 | 43.80 | 42.35 | 42.35 | 42.35 | -3.31% | 104 |
| Jan 27, 2026 | 42.35 | 43.80 | 42.35 | 43.80 | 43.80 | 2.82% | 103 |
| Jan 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 800 |
| Jan 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.07% | 4 |
| Jan 22, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 43.50 | 0.93% | 105 |
| Jan 21, 2026 | 43.30 | 43.30 | 43.00 | 43.10 | 43.10 | -2.82% | 10,600 |
| Jan 20, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 3.02% | 119 |
| Jan 19, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 208 |
| Jan 16, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -2.93% | 5 |
| Jan 15, 2026 | 43.05 | 44.35 | 43.05 | 44.35 | 44.35 | - | 506 |
| Jan 14, 2026 | 43.05 | 44.35 | 43.05 | 44.35 | 44.35 | - | 101 |
| Jan 13, 2026 | 43.05 | 44.35 | 43.05 | 44.35 | 44.35 | 3.02% | 103 |
| Jan 12, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -2.93% | 2 |
| Jan 9, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.11% | 100 |
| Jan 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 2,000 |
| Jan 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 100 |
| Jan 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | 3,000 |
| Jan 5, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | - | 105 |
| Jan 2, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 407 |
| Dec 31, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.02% | 1,040 |
| Dec 30, 2025 | 45.20 | 45.20 | 44.05 | 44.05 | 44.05 | -1.01% | 6,939 |
| Dec 29, 2025 | 44.05 | 44.65 | 44.05 | 44.50 | 44.50 | -1.44% | 4,120 |
| Dec 26, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.11% | 3,000 |
| Dec 24, 2025 | 44.05 | 45.20 | 44.05 | 45.20 | 45.20 | 0.44% | 108 |
| Dec 23, 2025 | 45.25 | 45.25 | 45.00 | 45.00 | 45.00 | -0.55% | 3,055 |
| Dec 22, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 100 |
| Dec 19, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,010 |
| Dec 18, 2025 | 45.05 | 45.25 | 45.05 | 45.25 | 45.25 | 0.33% | 111 |
| Dec 17, 2025 | 45.20 | 45.45 | 45.05 | 45.10 | 45.10 | -0.22% | 12,560 |
| Dec 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 100 |
| Dec 15, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 2.04% | 5,100 |
| Dec 12, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.43% | 9 |
| Dec 11, 2025 | 45.20 | 45.20 | 44.10 | 45.20 | 45.20 | - | 704 |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.49% | 1,100 |
| Dec 9, 2025 | 45.20 | 45.20 | 44.10 | 44.10 | 44.10 | -2.33% | 129 |
| Dec 8, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.33% | 1,001 |
| Dec 5, 2025 | 45.25 | 45.25 | 45.00 | 45.00 | 45.00 | -0.55% | 3,100 |
| Dec 4, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.11% | 100 |
| Dec 3, 2025 | 45.30 | 45.30 | 44.50 | 45.30 | 45.30 | - | 157 |
| Dec 2, 2025 | 44.10 | 45.30 | 44.10 | 45.30 | 45.30 | - | 500 |
| Dec 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 100 |
| Nov 28, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.11% | 100 |
| Nov 27, 2025 | 45.40 | 45.40 | 45.35 | 45.35 | 45.35 | -0.11% | 2 |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.02% | 1,000 |
| Nov 25, 2025 | 44.35 | 45.40 | 44.35 | 44.50 | 44.50 | -0.89% | 3,050 |
| Nov 24, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 2,000 |
| Nov 21, 2025 | 44.15 | 45.00 | 44.15 | 45.00 | 45.00 | -0.33% | 82,221 |
| Nov 20, 2025 | 45.65 | 45.65 | 45.00 | 45.15 | 45.15 | 0.11% | 80,100 |
| Nov 19, 2025 | 45.70 | 45.85 | 45.10 | 45.10 | 45.10 | -1.53% | 17,100 |
| Nov 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.22% | 100 |
| Nov 17, 2025 | 45.60 | 45.90 | 45.60 | 45.90 | 45.90 | 2.00% | 32,000 |
| Nov 14, 2025 | 45.50 | 45.90 | 45.00 | 45.00 | 45.00 | - | 41,300 |
| Nov 13, 2025 | 46.15 | 46.15 | 45.00 | 45.00 | 45.00 | - | 23,000 |
| Nov 12, 2025 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -2.17% | 3,100 |
| Nov 11, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 5,001 |
| Nov 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.47% | 100 |
| Nov 5, 2025 | 44.70 | 44.70 | 44.65 | 44.65 | 44.65 | -3.56% | 5,000 |
| Nov 4, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.65% | 100 |
| Nov 3, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -0.76% | 3,100 |
| Oct 31, 2025 | 45.05 | 46.35 | 45.05 | 46.35 | 46.35 | 5.10% | 8,109 |
| Oct 29, 2025 | 45.15 | 45.15 | 44.10 | 44.10 | 44.10 | -6.47% | 62,163 |
| Oct 28, 2025 | 47.45 | 49.45 | 45.05 | 47.15 | 47.15 | -3.78% | 49,921 |
| Oct 27, 2025 | 43.95 | 49.20 | 43.95 | 49.00 | 49.00 | 11.49% | 113,223 |
| Oct 23, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.11% | 100 |
| Oct 21, 2025 | 42.35 | 43.90 | 42.35 | 43.90 | 43.90 | - | 119 |
| Oct 20, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.11% | 100 |
| Oct 16, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 3.90% | 100 |
| Oct 15, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -4.84% | 1 |
| Oct 9, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.66% | 100 |
| Oct 8, 2025 | 44.45 | 44.45 | 43.30 | 43.30 | 43.30 | - | 199 |
| Oct 7, 2025 | 44.40 | 44.40 | 43.30 | 43.30 | 43.30 | -0.35% | 139 |
| Oct 3, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - | 2,100 |
| Oct 2, 2025 | 43.30 | 43.45 | 43.30 | 43.45 | 43.45 | 0.35% | 3,100 |
| Oct 1, 2025 | 43.45 | 43.45 | 43.30 | 43.30 | 43.30 | -0.35% | 2,151 |
| Sep 30, 2025 | 43.35 | 44.50 | 43.00 | 43.45 | 43.45 | -2.25% | 3,514 |
| Sep 25, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.54% | 100 |
| Sep 24, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.12% | 60 |
| Sep 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.47% | 850 |
| Sep 22, 2025 | 43.35 | 44.50 | 43.35 | 44.50 | 44.50 | 2.77% | 300 |
| Sep 19, 2025 | 44.50 | 44.50 | 43.30 | 43.30 | 43.30 | -0.35% | 2,200 |
| Sep 18, 2025 | 43.35 | 45.20 | 43.30 | 43.45 | 43.45 | -3.98% | 8,920 |