LNC Technology Co., Ltd. 4587
TPEX · Taiwan · Electronic Technology
TWD 40.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.65 | -3.37% | TWD 40.50 | TWD 40.50 | TWD 38.65 | 12.25K |
| 2026-09-30 | TWD 40.00 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 38.75 | 6.10K |
| 2026-09-29 | TWD 40.00 | +0.38% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 2.00K |
| 2026-09-24 | TWD 39.85 | 0.00% | TWD 39.85 | TWD 39.85 | TWD 39.85 | 0 |
| 2026-09-23 | TWD 39.85 | 0.00% | TWD 39.85 | TWD 39.85 | TWD 39.85 | 0 |
| 2026-09-22 | TWD 39.85 | -0.38% | TWD 40.00 | TWD 40.00 | TWD 39.85 | 4.00K |
| 2026-09-21 | TWD 40.00 | -1.23% | TWD 40.50 | TWD 40.50 | TWD 40.00 | 2.35K |
| 2026-09-18 | TWD 40.50 | +1.25% | TWD 40.50 | TWD 40.50 | TWD 40.50 | 1 |
| 2026-09-17 | TWD 40.00 | -1.23% | TWD 40.00 | TWD 40.00 | TWD 39.00 | 6.01K |
| 2026-09-16 | TWD 40.50 | 0.00% | TWD 40.50 | TWD 40.50 | TWD 40.50 | 0 |
| 2026-09-15 | TWD 40.50 | 0.00% | TWD 40.50 | TWD 40.50 | TWD 40.50 | 2.30K |
| 2026-09-14 | TWD 40.50 | 0.00% | TWD 40.65 | TWD 40.65 | TWD 40.50 | 4.03K |
| 2026-09-11 | TWD 40.50 | -1.22% | TWD 40.55 | TWD 41.00 | TWD 40.00 | 30.00K |
| 2026-09-10 | TWD 41.00 | -1.44% | TWD 41.55 | TWD 41.60 | TWD 41.00 | 15.00K |
| 2026-09-09 | TWD 41.60 | -1.54% | TWD 42.40 | TWD 42.40 | TWD 40.15 | 14.45K |
| 2026-09-08 | TWD 42.25 | -0.12% | TWD 42.40 | TWD 42.40 | TWD 42.25 | 6.00K |
| 2026-09-07 | TWD 42.30 | +0.12% | TWD 42.25 | TWD 42.40 | TWD 40.90 | 34.61K |
| 2026-09-04 | TWD 42.25 | -0.59% | TWD 42.20 | TWD 42.40 | TWD 42.20 | 18.10K |
| 2026-09-03 | TWD 42.50 | +0.71% | TWD 42.20 | TWD 42.50 | TWD 41.90 | 34.83K |
| 2026-09-02 | TWD 42.20 | -4.85% | TWD 44.35 | TWD 44.35 | TWD 42.15 | 11.45K |
| 2026-09-01 | TWD 44.35 | +0.11% | TWD 42.30 | TWD 44.35 | TWD 42.30 | 108 |
| 2026-08-31 | TWD 44.30 | -0.23% | TWD 43.00 | TWD 44.30 | TWD 42.30 | 9.00K |
| 2026-08-28 | TWD 44.40 | +1.02% | TWD 43.00 | TWD 44.40 | TWD 43.00 | 1.01K |
| 2026-08-27 | TWD 43.95 | 0.00% | TWD 44.10 | TWD 44.10 | TWD 43.95 | 10.00K |
| 2026-08-26 | TWD 43.95 | +1.03% | TWD 44.10 | TWD 44.20 | TWD 43.95 | 20.05K |
| 2026-08-25 | TWD 43.50 | -1.36% | TWD 43.50 | TWD 43.50 | TWD 43.50 | 3.00K |
| 2026-08-24 | TWD 44.10 | +5.00% | TWD 43.00 | TWD 44.10 | TWD 43.00 | 7.10K |
| 2026-08-21 | TWD 42.00 | 0.00% | TWD 43.00 | TWD 43.00 | TWD 41.80 | 45.00K |
| 2026-08-20 | TWD 42.00 | -4.11% | TWD 42.05 | TWD 44.10 | TWD 42.00 | 6.41K |
| 2026-08-19 | TWD 43.80 | -0.23% | TWD 42.50 | TWD 43.80 | TWD 42.05 | 9.30K |
| 2026-08-18 | TWD 43.90 | +2.21% | TWD 42.00 | TWD 43.90 | TWD 42.00 | 2.01K |
| 2026-08-17 | TWD 42.95 | -2.72% | TWD 44.00 | TWD 44.30 | TWD 40.45 | 43.21K |
| 2026-08-14 | TWD 44.15 | -4.44% | TWD 44.15 | TWD 45.00 | TWD 44.05 | 8.00K |
| 2026-08-13 | TWD 46.20 | +3.94% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 451 |
| 2026-08-12 | TWD 44.45 | +0.68% | TWD 44.15 | TWD 44.50 | TWD 44.15 | 8.00K |
| 2026-08-11 | TWD 44.15 | +0.23% | TWD 44.10 | TWD 44.50 | TWD 44.10 | 8.02K |
| 2026-08-10 | TWD 44.05 | -2.97% | TWD 44.35 | TWD 46.30 | TWD 44.05 | 8.17K |
| 2026-08-07 | TWD 45.40 | -1.30% | TWD 45.85 | TWD 45.85 | TWD 44.00 | 18.02K |
| 2026-08-06 | TWD 46.00 | +2.22% | TWD 46.30 | TWD 46.30 | TWD 44.75 | 10.44K |
| 2026-08-05 | TWD 45.00 | +3.33% | TWD 44.85 | TWD 47.15 | TWD 44.00 | 38.10K |
| 2026-08-04 | TWD 43.55 | -3.11% | TWD 44.85 | TWD 44.85 | TWD 43.50 | 16.02K |
| 2026-08-03 | TWD 44.95 | +9.37% | TWD 41.10 | TWD 45.75 | TWD 40.85 | 53.81K |
| 2026-07-31 | TWD 41.10 | +0.49% | TWD 41.00 | TWD 42.95 | TWD 41.00 | 4.01K |
| 2026-07-30 | TWD 40.90 | +0.12% | TWD 42.00 | TWD 42.60 | TWD 40.90 | 12.12K |
| 2026-07-29 | TWD 40.85 | -3.31% | TWD 41.35 | TWD 41.50 | TWD 40.85 | 16.00K |
| 2026-07-28 | TWD 42.25 | -0.82% | TWD 42.60 | TWD 42.65 | TWD 42.25 | 22.41K |
| 2026-07-27 | TWD 42.60 | 0.00% | TWD 42.60 | TWD 42.60 | TWD 42.60 | 0 |
| 2026-07-24 | TWD 42.60 | +0.12% | TWD 43.40 | TWD 43.40 | TWD 42.60 | 2.40K |
| 2026-07-23 | TWD 42.55 | 0.00% | TWD 42.55 | TWD 42.55 | TWD 42.55 | 0 |
| 2026-07-22 | TWD 42.55 | -1.96% | TWD 43.30 | TWD 43.35 | TWD 42.00 | 33.97K |
| 2026-07-21 | TWD 43.40 | +0.35% | TWD 43.30 | TWD 44.00 | TWD 42.80 | 28.31K |
| 2026-07-20 | TWD 43.25 | -7.09% | TWD 45.15 | TWD 45.15 | TWD 42.05 | 41.06K |
| 2026-07-17 | TWD 46.55 | -5.96% | TWD 47.35 | TWD 47.50 | TWD 46.55 | 18.68K |
| 2026-07-16 | TWD 49.50 | +4.10% | TWD 47.50 | TWD 49.50 | TWD 47.35 | 12.96K |
| 2026-07-15 | TWD 47.55 | -3.06% | TWD 49.45 | TWD 49.50 | TWD 47.55 | 11.11K |
| 2026-07-14 | TWD 49.05 | -3.82% | TWD 49.65 | TWD 49.80 | TWD 49.05 | 18.00K |
| 2026-07-13 | TWD 51.00 | +2.72% | TWD 49.70 | TWD 51.00 | TWD 49.70 | 1.58K |
| 2026-07-10 | TWD 49.65 | 0.00% | TWD 49.65 | TWD 49.65 | TWD 49.65 | 0 |
| 2026-07-09 | TWD 49.65 | +0.91% | TWD 49.85 | TWD 49.85 | TWD 49.60 | 9.64K |
| 2026-07-08 | TWD 49.20 | -4.28% | TWD 51.00 | TWD 51.00 | TWD 49.05 | 21.47K |
| 2026-07-07 | TWD 51.40 | -3.56% | TWD 53.30 | TWD 53.60 | TWD 51.00 | 42.54K |
| 2026-07-06 | TWD 53.30 | -8.10% | TWD 55.80 | TWD 56.30 | TWD 53.20 | 41.98K |
| 2026-07-03 | TWD 58.00 | +3.57% | TWD 56.00 | TWD 58.00 | TWD 56.00 | 2.01K |
| 2026-07-02 | TWD 56.00 | -0.36% | TWD 57.00 | TWD 57.00 | TWD 56.00 | 4.00K |
| 2026-07-01 | TWD 56.20 | 0.00% | TWD 56.20 | TWD 56.20 | TWD 56.20 | 0 |
| 2026-06-30 | TWD 56.20 | -2.26% | TWD 56.00 | TWD 57.50 | TWD 54.90 | 36.51K |
| 2026-06-29 | TWD 57.50 | +0.70% | TWD 57.70 | TWD 57.70 | TWD 57.50 | 11.10K |
| 2026-06-26 | TWD 57.10 | -3.06% | TWD 57.60 | TWD 58.00 | TWD 57.10 | 39.08K |
| 2026-06-25 | TWD 58.90 | -0.51% | TWD 58.00 | TWD 58.90 | TWD 57.60 | 5.10K |
| 2026-06-24 | TWD 59.20 | -0.50% | TWD 60.00 | TWD 60.00 | TWD 58.10 | 12.50K |
| 2026-06-23 | TWD 59.50 | 0.00% | TWD 58.80 | TWD 59.50 | TWD 58.80 | 23.87K |
| 2026-06-22 | TWD 59.50 | -2.30% | TWD 58.70 | TWD 61.00 | TWD 58.60 | 15.02K |
| 2026-06-18 | TWD 60.90 | +8.56% | TWD 58.00 | TWD 61.00 | TWD 58.00 | 46.77K |
| 2026-06-17 | TWD 56.10 | -3.11% | TWD 56.30 | TWD 56.80 | TWD 54.80 | 92.83K |
| 2026-06-16 | TWD 57.90 | +0.87% | TWD 57.40 | TWD 58.00 | TWD 56.20 | 40.02K |
| 2026-06-15 | TWD 57.40 | -0.69% | TWD 57.10 | TWD 58.50 | TWD 57.10 | 19.00K |
| 2026-06-12 | TWD 57.80 | 0.00% | TWD 57.80 | TWD 58.00 | TWD 57.80 | 6.75K |
| 2026-06-11 | TWD 57.80 | -0.86% | TWD 56.80 | TWD 58.00 | TWD 56.60 | 27.60K |
| 2026-06-10 | TWD 58.30 | -3.48% | TWD 60.40 | TWD 60.40 | TWD 56.70 | 40.66K |
| 2026-06-09 | TWD 60.40 | +3.25% | TWD 59.00 | TWD 60.40 | TWD 57.80 | 40.63K |
| 2026-06-08 | TWD 58.50 | -4.88% | TWD 58.00 | TWD 58.70 | TWD 57.10 | 54.32K |
| 2026-06-05 | TWD 61.50 | +0.16% | TWD 59.40 | TWD 61.50 | TWD 59.10 | 37.57K |
| 2026-06-04 | TWD 61.40 | +1.49% | TWD 59.30 | TWD 61.50 | TWD 58.50 | 39.64K |
| 2026-06-03 | TWD 60.50 | -1.94% | TWD 62.80 | TWD 62.80 | TWD 59.70 | 87.49K |
| 2026-06-02 | TWD 61.70 | -3.74% | TWD 64.20 | TWD 64.20 | TWD 61.20 | 76.58K |
| 2026-06-01 | TWD 64.10 | +0.16% | TWD 64.50 | TWD 64.50 | TWD 61.30 | 96.34K |
| 2026-05-29 | TWD 64.00 | +4.58% | TWD 60.50 | TWD 66.40 | TWD 59.00 | 74.61K |
| 2026-05-28 | TWD 61.20 | -3.92% | TWD 66.60 | TWD 68.40 | TWD 58.90 | 303.54K |
| 2026-05-27 | TWD 63.70 | -11.77% | TWD 73.60 | TWD 73.60 | TWD 60.50 | 315.26K |
| 2026-05-26 | TWD 72.20 | +5.71% | TWD 66.70 | TWD 74.50 | TWD 66.70 | 131.76K |