LCY Technology Corp. 4989
TWSE · Taiwan · Producer Manufacturing
TWD 63.90+2.80 (+4.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63.90 | +4.58% | TWD 61.00 | TWD 66.80 | TWD 60.80 | 7.77M |
| 2026-10-01 | TWD 61.10 | +0.16% | TWD 61.00 | TWD 61.50 | TWD 60.40 | 1.64M |
| 2026-09-30 | TWD 61.00 | +2.52% | TWD 60.40 | TWD 61.60 | TWD 60.30 | 2.24M |
| 2026-09-29 | TWD 59.50 | +0.17% | TWD 59.60 | TWD 60.30 | TWD 59.30 | 1.41M |
| 2026-09-24 | TWD 59.40 | -0.83% | TWD 60.40 | TWD 60.40 | TWD 58.90 | 1.93M |
| 2026-09-23 | TWD 59.90 | -1.32% | TWD 61.30 | TWD 61.50 | TWD 59.90 | 1.79M |
| 2026-09-22 | TWD 60.70 | -0.33% | TWD 61.90 | TWD 62.10 | TWD 60.60 | 2.14M |
| 2026-09-21 | TWD 60.90 | -0.16% | TWD 61.90 | TWD 61.90 | TWD 60.80 | 1.36M |
| 2026-09-18 | TWD 61.00 | +1.84% | TWD 60.90 | TWD 61.80 | TWD 60.30 | 1.85M |
| 2026-09-17 | TWD 59.90 | -2.28% | TWD 61.60 | TWD 62.50 | TWD 59.90 | 2.93M |
| 2026-09-16 | TWD 61.30 | +5.15% | TWD 58.50 | TWD 61.50 | TWD 58.30 | 2.29M |
| 2026-09-15 | TWD 58.30 | -2.83% | TWD 59.80 | TWD 60.70 | TWD 58.30 | 2.19M |
| 2026-09-14 | TWD 60.00 | -0.17% | TWD 59.00 | TWD 61.60 | TWD 58.30 | 3.14M |
| 2026-09-11 | TWD 60.10 | -3.38% | TWD 60.80 | TWD 61.60 | TWD 60.00 | 2.43M |
| 2026-09-10 | TWD 62.20 | +1.14% | TWD 63.40 | TWD 63.90 | TWD 61.60 | 4.84M |
| 2026-09-09 | TWD 61.50 | +1.99% | TWD 61.20 | TWD 61.90 | TWD 60.90 | 1.70M |
| 2026-09-08 | TWD 60.30 | -2.43% | TWD 61.80 | TWD 62.20 | TWD 60.30 | 2.41M |
| 2026-09-07 | TWD 61.80 | +1.15% | TWD 62.00 | TWD 62.70 | TWD 60.90 | 2.66M |
| 2026-09-04 | TWD 61.10 | +0.99% | TWD 62.30 | TWD 62.30 | TWD 59.70 | 2.50M |
| 2026-09-03 | TWD 60.50 | -5.17% | TWD 64.30 | TWD 65.60 | TWD 60.40 | 4.66M |
| 2026-09-02 | TWD 63.80 | -1.39% | TWD 64.00 | TWD 65.60 | TWD 63.70 | 2.86M |
| 2026-09-01 | TWD 64.70 | 0.00% | TWD 65.10 | TWD 68.00 | TWD 64.70 | 5.15M |
| 2026-08-31 | TWD 64.70 | -5.13% | TWD 66.80 | TWD 68.50 | TWD 64.50 | 5.58M |
| 2026-08-28 | TWD 68.20 | +2.87% | TWD 67.50 | TWD 71.70 | TWD 66.30 | 15.35M |
| 2026-08-27 | TWD 66.30 | -0.90% | TWD 68.80 | TWD 68.80 | TWD 65.80 | 12.38M |
| 2026-08-26 | TWD 66.90 | +9.85% | TWD 61.50 | TWD 66.90 | TWD 61.20 | 7.66M |
| 2026-08-25 | TWD 60.90 | +0.33% | TWD 60.00 | TWD 61.00 | TWD 58.80 | 2.42M |
| 2026-08-24 | TWD 60.70 | -1.94% | TWD 61.90 | TWD 62.80 | TWD 60.60 | 1.98M |
| 2026-08-21 | TWD 61.90 | -0.16% | TWD 62.10 | TWD 63.40 | TWD 61.00 | 2.89M |
| 2026-08-20 | TWD 62.00 | +0.49% | TWD 62.80 | TWD 64.40 | TWD 61.00 | 3.51M |
| 2026-08-19 | TWD 61.70 | -1.59% | TWD 60.60 | TWD 62.90 | TWD 60.30 | 3.67M |
| 2026-08-18 | TWD 62.70 | -3.24% | TWD 64.20 | TWD 66.20 | TWD 62.70 | 4.60M |
| 2026-08-17 | TWD 64.80 | 0.00% | TWD 65.20 | TWD 65.90 | TWD 63.80 | 3.73M |
| 2026-08-14 | TWD 64.80 | -6.49% | TWD 63.80 | TWD 69.30 | TWD 63.80 | 11.52M |
| 2026-08-13 | TWD 69.30 | +0.43% | TWD 70.20 | TWD 72.60 | TWD 68.80 | 9.78M |
| 2026-08-12 | TWD 69.00 | +1.47% | TWD 69.10 | TWD 71.90 | TWD 68.80 | 9.11M |
| 2026-08-11 | TWD 68.00 | +0.74% | TWD 67.20 | TWD 71.40 | TWD 67.20 | 12.13M |
| 2026-08-10 | TWD 67.50 | +2.74% | TWD 65.70 | TWD 68.60 | TWD 65.70 | 5.41M |
| 2026-08-07 | TWD 65.70 | -2.95% | TWD 67.70 | TWD 68.10 | TWD 65.00 | 5.95M |
| 2026-08-06 | TWD 67.70 | +1.20% | TWD 67.10 | TWD 69.30 | TWD 65.50 | 10.01M |
| 2026-08-05 | TWD 66.90 | -0.45% | TWD 68.50 | TWD 71.90 | TWD 66.40 | 20.82M |
| 2026-08-04 | TWD 67.20 | +9.98% | TWD 61.80 | TWD 67.20 | TWD 60.40 | 9.24M |
| 2026-08-03 | TWD 61.10 | +9.89% | TWD 60.00 | TWD 61.10 | TWD 59.80 | 7.95M |
| 2026-07-31 | TWD 55.60 | +9.02% | TWD 56.00 | TWD 56.10 | TWD 54.30 | 3.90M |
| 2026-07-30 | TWD 51.00 | -8.11% | TWD 54.80 | TWD 56.80 | TWD 50.10 | 5.75M |
| 2026-07-29 | TWD 55.50 | -6.72% | TWD 60.20 | TWD 60.40 | TWD 53.60 | 8.33M |
| 2026-07-28 | TWD 59.50 | -8.88% | TWD 63.10 | TWD 63.10 | TWD 59.40 | 4.95M |
| 2026-07-27 | TWD 65.30 | +0.15% | TWD 64.30 | TWD 66.00 | TWD 63.10 | 3.28M |
| 2026-07-24 | TWD 65.20 | -7.25% | TWD 69.40 | TWD 70.30 | TWD 65.20 | 4.94M |
| 2026-07-23 | TWD 70.30 | -3.03% | TWD 73.60 | TWD 74.40 | TWD 69.00 | 5.20M |
| 2026-07-22 | TWD 72.50 | +5.07% | TWD 75.00 | TWD 75.50 | TWD 70.40 | 7.49M |
| 2026-07-21 | TWD 69.00 | +6.32% | TWD 66.50 | TWD 69.20 | TWD 65.00 | 10.06M |
| 2026-07-20 | TWD 64.90 | -7.81% | TWD 69.00 | TWD 69.80 | TWD 63.40 | 7.72M |
| 2026-07-17 | TWD 70.40 | -9.97% | TWD 75.00 | TWD 76.00 | TWD 70.40 | 7.46M |
| 2026-07-16 | TWD 78.20 | -2.25% | TWD 79.10 | TWD 80.60 | TWD 77.70 | 4.37M |
| 2026-07-15 | TWD 80.00 | 0.00% | TWD 80.80 | TWD 81.60 | TWD 79.30 | 5.11M |
| 2026-07-14 | TWD 80.00 | -3.26% | TWD 83.00 | TWD 83.50 | TWD 74.80 | 10.62M |
| 2026-07-13 | TWD 82.70 | -9.91% | TWD 92.80 | TWD 93.10 | TWD 82.70 | 13.24M |
| 2026-07-10 | TWD 91.80 | 0.00% | TWD 91.80 | TWD 91.80 | TWD 91.80 | 0 |
| 2026-07-09 | TWD 91.80 | -6.71% | TWD 100.00 | TWD 102.50 | TWD 91.80 | 15.60M |
| 2026-07-08 | TWD 98.40 | -1.50% | TWD 100.50 | TWD 100.50 | TWD 94.20 | 13.83M |
| 2026-07-07 | TWD 99.90 | -10.00% | TWD 114.00 | TWD 115.50 | TWD 99.90 | 17.81M |
| 2026-07-06 | TWD 111.00 | +0.45% | TWD 116.00 | TWD 117.50 | TWD 106.50 | 40.26M |
| 2026-07-03 | TWD 110.50 | +9.95% | TWD 99.60 | TWD 110.50 | TWD 97.90 | 44.54M |
| 2026-07-02 | TWD 100.50 | +9.48% | TWD 89.50 | TWD 100.50 | TWD 89.40 | 23.70M |
| 2026-07-01 | TWD 91.80 | +5.15% | TWD 90.10 | TWD 94.30 | TWD 88.60 | 11.36M |
| 2026-06-30 | TWD 87.30 | +9.95% | TWD 82.00 | TWD 87.30 | TWD 81.40 | 3.45M |
| 2026-06-29 | TWD 79.40 | +1.00% | TWD 78.60 | TWD 82.40 | TWD 78.10 | 4.04M |
| 2026-06-26 | TWD 78.62 | -9.85% | TWD 87.78 | TWD 87.78 | TWD 78.62 | 6.01M |
| 2026-06-25 | TWD 87.20 | -2.45% | TWD 92.07 | TWD 94.84 | TWD 86.44 | 6.86M |
| 2026-06-24 | TWD 89.40 | -0.32% | TWD 88.16 | TWD 96.36 | TWD 88.06 | 10.22M |
| 2026-06-23 | TWD 89.68 | 0.00% | TWD 91.88 | TWD 94.07 | TWD 88.25 | 16.15M |
| 2026-06-22 | TWD 89.68 | +4.89% | TWD 83.10 | TWD 89.68 | TWD 82.15 | 11.54M |
| 2026-06-18 | TWD 85.50 | +6.08% | TWD 81.00 | TWD 85.50 | TWD 81.00 | 5.84M |
| 2026-06-17 | TWD 80.60 | +2.41% | TWD 78.30 | TWD 81.70 | TWD 77.40 | 3.17M |
| 2026-06-16 | TWD 78.70 | -2.60% | TWD 82.00 | TWD 83.90 | TWD 78.40 | 4.54M |
| 2026-06-15 | TWD 80.80 | +1.38% | TWD 82.50 | TWD 83.40 | TWD 80.00 | 3.30M |
| 2026-06-12 | TWD 79.70 | +1.40% | TWD 81.90 | TWD 82.30 | TWD 79.30 | 3.90M |
| 2026-06-11 | TWD 78.60 | -4.26% | TWD 78.20 | TWD 81.90 | TWD 74.60 | 8.21M |
| 2026-06-10 | TWD 82.10 | -5.96% | TWD 85.00 | TWD 89.00 | TWD 82.00 | 4.77M |
| 2026-06-09 | TWD 87.30 | +5.05% | TWD 84.10 | TWD 88.50 | TWD 82.40 | 6.20M |
| 2026-06-08 | TWD 83.10 | -8.58% | TWD 81.90 | TWD 84.10 | TWD 81.90 | 4.97M |
| 2026-06-05 | TWD 90.90 | -1.62% | TWD 92.20 | TWD 92.20 | TWD 87.40 | 5.71M |
| 2026-06-04 | TWD 92.40 | -4.25% | TWD 96.30 | TWD 98.10 | TWD 92.40 | 6.54M |
| 2026-06-03 | TWD 96.50 | -3.50% | TWD 100.50 | TWD 103.00 | TWD 96.50 | 10.64M |
| 2026-06-02 | TWD 100.00 | -6.54% | TWD 107.00 | TWD 107.50 | TWD 98.60 | 13.19M |
| 2026-06-01 | TWD 107.00 | +2.39% | TWD 105.00 | TWD 111.50 | TWD 104.50 | 15.21M |
| 2026-05-29 | TWD 104.50 | +1.95% | TWD 103.00 | TWD 109.50 | TWD 102.00 | 19.15M |
| 2026-05-28 | TWD 102.50 | -2.84% | TWD 105.00 | TWD 108.00 | TWD 99.70 | 15.88M |
| 2026-05-27 | TWD 105.50 | +3.43% | TWD 102.50 | TWD 108.00 | TWD 101.00 | 19.76M |