Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,333.53 -9.82 (-0.29%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,737.60 +21.13 (+0.12%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,499.51 +861.16 (+1.42%) CMC Crypto 200
1,282.73 -1.10 (-0.09%)
LCY Technology Corp. (4989.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.35 | 25.35 | 24.90 | 24.95 | 24.95 | 102,112 |
| 27 Jun 2024 | 24.65 | 25.30 | 24.50 | 25.30 | 25.30 | 74,200 |
| 26 Jun 2024 | 25.00 | 25.20 | 24.85 | 24.85 | 24.85 | 89,305 |
| 25 Jun 2024 | 25.20 | 25.25 | 24.75 | 25.00 | 25.00 | 113,200 |
| 24 Jun 2024 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | 113,500 |
| 21 Jun 2024 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 84,100 |
| 20 Jun 2024 | 24.95 | 25.20 | 24.95 | 25.10 | 25.10 | 177,300 |
| 19 Jun 2024 | 24.75 | 25.15 | 24.75 | 25.00 | 25.00 | 209,300 |
| 18 Jun 2024 | 25.10 | 25.20 | 24.80 | 24.80 | 24.80 | 133,900 |
| 17 Jun 2024 | 25.45 | 25.45 | 25.05 | 25.15 | 25.15 | 89,400 |
| 14 Jun 2024 | 24.70 | 25.45 | 24.70 | 25.30 | 25.30 | 273,931 |
| 13 Jun 2024 | 25.05 | 25.05 | 24.65 | 24.70 | 24.70 | 166,771 |
| 12 Jun 2024 | 24.85 | 25.10 | 24.65 | 24.75 | 24.75 | 170,168 |
| 11 Jun 2024 | 25.40 | 25.40 | 24.85 | 24.95 | 24.95 | 163,269 |
| 07 Jun 2024 | 24.90 | 26.00 | 24.80 | 25.40 | 25.40 | 215,300 |
| 06 Jun 2024 | 25.85 | 25.85 | 24.80 | 25.00 | 25.00 | 317,800 |
| 05 Jun 2024 | 25.85 | 25.85 | 25.45 | 25.45 | 25.45 | 98,100 |
| 04 Jun 2024 | 25.80 | 26.25 | 25.60 | 25.60 | 25.60 | 230,311 |
| 03 Jun 2024 | 25.70 | 25.90 | 25.70 | 25.75 | 25.75 | 100,250 |
| 31 May 2024 | 25.80 | 25.95 | 25.60 | 25.70 | 25.70 | 104,341 |
| 30 May 2024 | 25.95 | 26.25 | 25.75 | 25.75 | 25.75 | 187,000 |
| 29 May 2024 | 26.55 | 26.55 | 25.90 | 26.10 | 26.10 | 276,250 |
| 28 May 2024 | 26.45 | 26.45 | 26.15 | 26.45 | 26.45 | 101,500 |
| 27 May 2024 | 26.10 | 26.50 | 26.05 | 26.10 | 26.10 | 278,500 |
| 24 May 2024 | 26.40 | 26.40 | 26.05 | 26.20 | 26.20 | 226,350 |
| 23 May 2024 | 27.40 | 27.60 | 26.50 | 26.50 | 26.50 | 431,700 |
| 22 May 2024 | 27.50 | 27.70 | 26.90 | 27.20 | 27.20 | 968,460 |
| 21 May 2024 | 26.95 | 27.40 | 26.65 | 27.00 | 27.00 | 609,700 |
| 20 May 2024 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 120,900 |
| 17 May 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 58,900 |
| 16 May 2024 | 26.15 | 26.60 | 26.00 | 26.10 | 26.10 | 242,200 |
| 15 May 2024 | 25.70 | 25.90 | 25.25 | 25.60 | 25.60 | 264,400 |
| 14 May 2024 | 25.65 | 25.85 | 25.35 | 25.45 | 25.45 | 129,255 |
| 13 May 2024 | 26.20 | 26.25 | 25.55 | 25.55 | 25.55 | 164,255 |
| 10 May 2024 | 25.60 | 26.20 | 25.60 | 26.15 | 26.15 | 166,800 |
| 09 May 2024 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | 113,005 |
| 08 May 2024 | 26.35 | 26.70 | 25.90 | 26.05 | 26.05 | 145,008 |
| 07 May 2024 | 26.40 | 26.45 | 26.10 | 26.35 | 26.35 | 113,305 |
| 06 May 2024 | 26.75 | 27.05 | 26.20 | 26.40 | 26.40 | 219,500 |
| 03 May 2024 | 27.00 | 27.70 | 26.55 | 26.55 | 26.55 | 757,300 |
| 02 May 2024 | 26.50 | 26.50 | 26.20 | 26.35 | 26.35 | 44,200 |
| 30 Apr 2024 | 26.60 | 26.60 | 26.35 | 26.50 | 26.50 | 88,200 |
| 29 Apr 2024 | 26.35 | 26.50 | 26.20 | 26.30 | 26.30 | 172,300 |
| 26 Apr 2024 | 25.95 | 26.45 | 25.95 | 26.30 | 26.30 | 222,300 |
| 25 Apr 2024 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | 103,299 |
| 24 Apr 2024 | 25.85 | 25.95 | 25.70 | 25.85 | 25.85 | 80,500 |
| 23 Apr 2024 | 25.40 | 26.10 | 25.30 | 25.50 | 25.50 | 73,200 |
| 22 Apr 2024 | 25.50 | 26.30 | 25.30 | 25.40 | 25.40 | 253,000 |
| 19 Apr 2024 | 25.90 | 26.55 | 25.00 | 25.45 | 25.45 | 305,000 |
| 18 Apr 2024 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | 216,000 |
| 17 Apr 2024 | 26.05 | 26.85 | 26.05 | 26.25 | 26.25 | 181,505 |
| 16 Apr 2024 | 27.20 | 27.25 | 25.80 | 25.80 | 25.80 | 381,000 |
| 15 Apr 2024 | 26.60 | 27.80 | 26.60 | 27.30 | 27.30 | 888,600 |
| 12 Apr 2024 | 26.10 | 26.80 | 26.05 | 26.60 | 26.60 | 357,700 |
| 11 Apr 2024 | 26.05 | 26.45 | 25.90 | 25.90 | 25.90 | 231,029 |
| 10 Apr 2024 | 26.15 | 26.95 | 26.00 | 26.10 | 26.10 | 794,696 |
| 09 Apr 2024 | 25.85 | 26.20 | 25.40 | 25.55 | 25.55 | 394,000 |
| 08 Apr 2024 | 24.55 | 25.80 | 24.55 | 25.50 | 25.50 | 278,654 |
| 03 Apr 2024 | 24.85 | 24.85 | 24.50 | 24.55 | 24.55 | 132,250 |
| 02 Apr 2024 | 24.50 | 25.00 | 24.40 | 24.70 | 24.70 | 236,800 |
| 01 Apr 2024 | 23.90 | 24.50 | 23.90 | 24.25 | 24.25 | 251,800 |
| 29 Mar 2024 | 24.05 | 24.10 | 23.50 | 23.70 | 23.70 | 36,000 |
| 28 Mar 2024 | 23.85 | 24.35 | 23.55 | 23.55 | 23.55 | 111,000 |
| 27 Mar 2024 | 23.70 | 24.00 | 23.55 | 23.70 | 23.70 | 106,700 |
| 26 Mar 2024 | 24.15 | 24.15 | 23.50 | 23.70 | 23.70 | 93,000 |
| 25 Mar 2024 | 23.90 | 24.15 | 23.80 | 24.15 | 24.15 | 79,305 |
| 22 Mar 2024 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | 74,450 |
| 21 Mar 2024 | 23.85 | 24.15 | 23.85 | 23.90 | 23.90 | 129,001 |
| 20 Mar 2024 | 23.75 | 24.00 | 23.40 | 23.85 | 23.85 | 190,900 |
| 19 Mar 2024 | 23.80 | 23.80 | 23.30 | 23.55 | 23.55 | 142,350 |
| 18 Mar 2024 | 24.00 | 24.65 | 23.50 | 23.75 | 23.75 | 232,340 |
| 15 Mar 2024 | 24.90 | 25.00 | 23.95 | 24.10 | 24.10 | 361,500 |
| 14 Mar 2024 | 25.20 | 25.50 | 25.00 | 25.00 | 25.00 | 143,560 |
| 13 Mar 2024 | 25.50 | 25.50 | 25.00 | 25.10 | 25.10 | 125,300 |
| 12 Mar 2024 | 25.20 | 25.50 | 25.20 | 25.35 | 25.35 | 134,350 |
| 11 Mar 2024 | 25.00 | 25.35 | 25.00 | 25.15 | 25.15 | 122,610 |
| 08 Mar 2024 | 25.85 | 25.85 | 25.15 | 25.25 | 25.25 | 225,200 |
| 07 Mar 2024 | 26.00 | 26.20 | 25.85 | 25.90 | 25.90 | 110,300 |
| 06 Mar 2024 | 25.95 | 26.10 | 25.80 | 25.80 | 25.80 | 142,460 |
| 05 Mar 2024 | 26.30 | 26.35 | 25.95 | 25.95 | 25.95 | 122,019 |
| 04 Mar 2024 | 26.50 | 26.60 | 26.15 | 26.20 | 26.20 | 136,400 |
| 01 Mar 2024 | 26.95 | 26.95 | 26.45 | 26.50 | 26.50 | 132,600 |
| 29 Feb 2024 | 26.70 | 26.95 | 26.70 | 26.70 | 26.70 | 62,900 |
| 27 Feb 2024 | 27.10 | 27.15 | 26.35 | 26.70 | 26.70 | 217,250 |
| 26 Feb 2024 | 26.85 | 27.35 | 26.70 | 26.80 | 26.80 | 325,300 |
| 23 Feb 2024 | 26.80 | 26.95 | 26.50 | 26.55 | 26.55 | 224,800 |
| 22 Feb 2024 | 26.95 | 27.00 | 26.70 | 26.80 | 26.80 | 212,300 |
| 21 Feb 2024 | 26.80 | 27.00 | 26.40 | 26.85 | 26.85 | 271,500 |
| 20 Feb 2024 | 26.80 | 27.20 | 26.30 | 26.50 | 26.50 | 405,660 |
| 19 Feb 2024 | 26.00 | 27.20 | 25.95 | 26.70 | 26.70 | 398,282 |
| 16 Feb 2024 | 26.05 | 26.20 | 25.70 | 25.90 | 25.90 | 247,140 |
| 15 Feb 2024 | 26.50 | 26.50 | 25.85 | 25.95 | 25.95 | 105,800 |
| 05 Feb 2024 | 25.80 | 26.05 | 25.50 | 26.05 | 26.05 | 111,800 |
| 02 Feb 2024 | 26.10 | 26.10 | 25.65 | 25.65 | 25.65 | 73,700 |
| 01 Feb 2024 | 25.60 | 25.95 | 25.60 | 25.60 | 25.60 | 146,371 |
| 31 Jan 2024 | 25.85 | 25.85 | 25.55 | 25.60 | 25.60 | 159,000 |
| 30 Jan 2024 | 26.00 | 26.10 | 25.60 | 25.85 | 25.85 | 112,000 |
| 29 Jan 2024 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | 68,260 |
| 26 Jan 2024 | 25.90 | 26.10 | 25.70 | 25.80 | 25.80 | 95,168 |
| 25 Jan 2024 | 26.75 | 26.75 | 25.95 | 25.95 | 25.95 | 174,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.