Lex Computech Co.,Ltd (TPEX:7562)
Taiwan
· Delayed Price · Currency is TWD 54.60
-1.80 (-3.19%)
Apr 29, 2026, 1:41 PM CST
Lex Computech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.80 | 56.60 | 51.80 | 56.40 | 56.40 | 4.64% | 47,117 |
| Apr 27, 2026 | 51.80 | 54.20 | 51.70 | 53.90 | 53.90 | 8.34% | 15,640 |
| Apr 24, 2026 | 50.80 | 51.90 | 49.75 | 49.75 | 49.75 | -1.68% | 18,564 |
| Apr 23, 2026 | 54.80 | 55.40 | 49.60 | 50.60 | 50.60 | -8.66% | 57,010 |
| Apr 22, 2026 | 52.10 | 57.90 | 52.10 | 55.40 | 55.40 | 5.52% | 140,854 |
| Apr 21, 2026 | 49.15 | 52.50 | 49.00 | 52.50 | 52.50 | 6.82% | 134,351 |
| Apr 20, 2026 | 48.00 | 49.15 | 48.00 | 49.15 | 49.15 | 0.31% | 12,026 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | 2,179 |
| Apr 16, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.61% | 19 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.05 | 48.80 | 48.80 | - | 3,039 |
| Apr 14, 2026 | 48.95 | 49.50 | 48.80 | 48.80 | 48.80 | - | 18,122 |
| Apr 13, 2026 | 48.95 | 48.95 | 48.80 | 48.80 | 48.80 | 1.56% | 8,000 |
| Apr 10, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.54% | 1,060 |
| Apr 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.72% | 600 |
| Apr 8, 2026 | 48.75 | 48.90 | 48.45 | 48.45 | 48.45 | -2.71% | 38,900 |
| Apr 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 2,000 |
| Apr 2, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | 2,000 |
| Apr 1, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 0.91% | 8,000 |
| Mar 31, 2026 | 49.00 | 50.30 | 48.30 | 49.35 | 49.35 | 3.24% | 93,827 |
| Mar 30, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | 0.42% | 7,400 |
| Mar 27, 2026 | 48.50 | 49.00 | 47.60 | 47.60 | 47.60 | -1.86% | 40,170 |
| Mar 26, 2026 | 46.30 | 48.65 | 45.05 | 48.50 | 48.50 | 4.75% | 31,074 |
| Mar 25, 2026 | 45.10 | 46.30 | 45.00 | 46.30 | 46.30 | 4.28% | 17,110 |
| Mar 24, 2026 | 44.40 | 44.40 | 43.35 | 44.40 | 44.40 | - | 4,526 |
| Mar 23, 2026 | 44.30 | 44.40 | 43.00 | 44.40 | 44.40 | 0.11% | 24,413 |
| Mar 20, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 200 |
| Mar 19, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 200 |
| Mar 18, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 23 |
| Mar 17, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.34% | 1 |
| Mar 16, 2026 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 4.25% | 9,801 |
| Mar 13, 2026 | 43.30 | 43.30 | 42.40 | 42.40 | 42.40 | - | 1,244 |
| Mar 12, 2026 | 44.15 | 44.15 | 42.40 | 42.40 | 42.40 | -3.96% | 6,242 |
| Mar 11, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 100 |
| Mar 10, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 100 |
| Mar 9, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 3.15% | 100 |
| 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 |