Lex Computech Co., Ltd. 7562
TPEX · Taiwan · Electronic Technology
TWD 68.90+1.90 (+2.84%)
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 68.90 | +2.84% | TWD 68.00 | TWD 68.90 | TWD 68.00 | 4.06K |
| 2026-09-30 | TWD 67.00 | +0.45% | TWD 67.30 | TWD 69.50 | TWD 67.00 | 4.99K |
| 2026-09-29 | TWD 66.70 | -1.91% | TWD 67.00 | TWD 69.00 | TWD 66.70 | 9.65K |
| 2026-09-24 | TWD 68.00 | -2.02% | TWD 68.10 | TWD 68.10 | TWD 68.00 | 2.06K |
| 2026-09-23 | TWD 69.40 | -1.00% | TWD 69.10 | TWD 70.00 | TWD 69.00 | 13.05K |
| 2026-09-22 | TWD 70.10 | +0.43% | TWD 69.80 | TWD 71.00 | TWD 69.80 | 13.11K |
| 2026-09-21 | TWD 69.80 | -0.43% | TWD 70.10 | TWD 70.10 | TWD 69.10 | 4.01K |
| 2026-09-18 | TWD 70.10 | +0.57% | TWD 70.00 | TWD 70.30 | TWD 69.50 | 11.10K |
| 2026-09-17 | TWD 69.70 | +0.14% | TWD 69.50 | TWD 72.50 | TWD 69.50 | 26.62K |
| 2026-09-16 | TWD 69.60 | -0.29% | TWD 69.60 | TWD 69.70 | TWD 69.00 | 5.40K |
| 2026-09-15 | TWD 69.80 | +0.87% | TWD 68.60 | TWD 69.80 | TWD 68.60 | 5.40K |
| 2026-09-14 | TWD 69.20 | +1.76% | TWD 68.10 | TWD 69.20 | TWD 67.70 | 2.74K |
| 2026-09-11 | TWD 68.00 | +2.87% | TWD 68.80 | TWD 68.80 | TWD 68.00 | 8.73K |
| 2026-09-10 | TWD 66.10 | -3.22% | TWD 67.00 | TWD 67.50 | TWD 66.10 | 3.95K |
| 2026-09-09 | TWD 68.30 | 0.00% | TWD 68.30 | TWD 68.30 | TWD 68.30 | 0 |
| 2026-09-08 | TWD 68.30 | -1.01% | TWD 69.00 | TWD 69.00 | TWD 68.00 | 9.68K |
| 2026-09-07 | TWD 69.00 | 0.00% | TWD 69.40 | TWD 70.00 | TWD 69.00 | 20.12K |
| 2026-09-04 | TWD 69.00 | +1.47% | TWD 69.40 | TWD 69.40 | TWD 68.70 | 5.01K |
| 2026-09-03 | TWD 68.00 | -2.16% | TWD 69.50 | TWD 69.50 | TWD 66.60 | 3.11K |
| 2026-09-02 | TWD 69.50 | +1.16% | TWD 69.50 | TWD 69.50 | TWD 69.50 | 10 |
| 2026-09-01 | TWD 68.70 | -1.15% | TWD 69.50 | TWD 69.50 | TWD 68.70 | 4.01K |
| 2026-08-31 | TWD 69.50 | +4.35% | TWD 66.60 | TWD 69.50 | TWD 66.60 | 14 |
| 2026-08-28 | TWD 66.60 | -2.97% | TWD 66.60 | TWD 69.70 | TWD 66.60 | 12.69K |
| 2026-08-27 | TWD 68.64 | -0.43% | TWD 68.93 | TWD 69.62 | TWD 67.66 | 8.90K |
| 2026-08-26 | TWD 68.93 | +1.74% | TWD 68.93 | TWD 68.93 | TWD 68.93 | 357 |
| 2026-08-25 | TWD 67.76 | +0.14% | TWD 67.76 | TWD 67.76 | TWD 67.76 | 1.02K |
| 2026-08-24 | TWD 67.66 | -1.43% | TWD 68.93 | TWD 68.93 | TWD 67.17 | 8.87K |
| 2026-08-21 | TWD 68.64 | -0.28% | TWD 68.64 | TWD 68.64 | TWD 68.64 | 203 |
| 2026-08-20 | TWD 68.84 | +0.14% | TWD 68.84 | TWD 68.93 | TWD 67.17 | 8.68K |
| 2026-08-19 | TWD 68.74 | 0.00% | TWD 68.74 | TWD 68.74 | TWD 68.74 | 5 |
| 2026-08-18 | TWD 68.74 | +0.29% | TWD 68.74 | TWD 68.84 | TWD 68.74 | 1.53K |
| 2026-08-17 | TWD 68.54 | -0.43% | TWD 68.44 | TWD 69.13 | TWD 68.44 | 36.26K |
| 2026-08-14 | TWD 68.84 | -2.90% | TWD 68.93 | TWD 71.97 | TWD 68.44 | 121.30K |
| 2026-08-13 | TWD 70.90 | +0.42% | TWD 70.60 | TWD 70.90 | TWD 69.62 | 12.39K |
| 2026-08-12 | TWD 70.60 | +1.41% | TWD 70.50 | TWD 70.60 | TWD 69.52 | 9.43K |
| 2026-08-11 | TWD 69.62 | +0.14% | TWD 70.11 | TWD 70.11 | TWD 69.62 | 8.21K |
| 2026-08-10 | TWD 69.52 | -0.28% | TWD 69.13 | TWD 70.11 | TWD 68.93 | 14.28K |
| 2026-08-07 | TWD 69.72 | +3.19% | TWD 68.64 | TWD 71.88 | TWD 68.64 | 22.64K |
| 2026-08-06 | TWD 67.56 | -0.86% | TWD 68.15 | TWD 68.15 | TWD 67.56 | 3.67K |
| 2026-08-05 | TWD 68.15 | +1.61% | TWD 68.54 | TWD 68.54 | TWD 67.27 | 6.12K |
| 2026-08-04 | TWD 67.07 | +1.18% | TWD 67.07 | TWD 67.07 | TWD 67.07 | 1.02K |
| 2026-08-03 | TWD 66.29 | 0.00% | TWD 66.78 | TWD 66.78 | TWD 65.80 | 9.94K |
| 2026-07-31 | TWD 66.29 | +0.90% | TWD 67.66 | TWD 68.44 | TWD 66.29 | 3.28K |
| 2026-07-30 | TWD 65.70 | -1.33% | TWD 65.40 | TWD 66.48 | TWD 65.31 | 7.44K |
| 2026-07-29 | TWD 66.58 | -3.28% | TWD 68.44 | TWD 68.64 | TWD 65.40 | 21.68K |
| 2026-07-28 | TWD 68.84 | -8.83% | TWD 75.11 | TWD 75.41 | TWD 68.54 | 42.84K |
| 2026-07-27 | TWD 75.50 | +8.91% | TWD 69.62 | TWD 76.29 | TWD 69.33 | 76.65K |
| 2026-07-24 | TWD 69.33 | -1.81% | TWD 69.23 | TWD 69.62 | TWD 68.64 | 47.59K |
| 2026-07-23 | TWD 70.60 | +6.98% | TWD 68.84 | TWD 72.07 | TWD 68.64 | 58.18K |
| 2026-07-22 | TWD 65.99 | +2.75% | TWD 64.72 | TWD 65.99 | TWD 63.93 | 27.95K |
| 2026-07-21 | TWD 64.23 | +2.66% | TWD 64.03 | TWD 64.62 | TWD 63.25 | 14.48K |
| 2026-07-20 | TWD 62.56 | -0.16% | TWD 63.54 | TWD 63.54 | TWD 62.56 | 29 |
| 2026-07-17 | TWD 62.66 | -0.93% | TWD 62.76 | TWD 62.76 | TWD 62.37 | 8.67K |
| 2026-07-16 | TWD 63.25 | -1.68% | TWD 63.25 | TWD 63.25 | TWD 63.25 | 3.06K |
| 2026-07-15 | TWD 64.33 | +3.31% | TWD 62.17 | TWD 64.33 | TWD 62.17 | 5.10K |
| 2026-07-14 | TWD 62.27 | -3.35% | TWD 62.37 | TWD 62.56 | TWD 62.07 | 10.20K |
| 2026-07-13 | TWD 64.42 | +3.46% | TWD 63.93 | TWD 64.42 | TWD 63.74 | 11.22K |
| 2026-07-10 | TWD 62.27 | 0.00% | TWD 62.27 | TWD 62.27 | TWD 62.27 | 0 |
| 2026-07-09 | TWD 62.27 | -1.55% | TWD 64.13 | TWD 64.13 | TWD 62.27 | 7.39K |
| 2026-07-08 | TWD 63.25 | +1.10% | TWD 61.58 | TWD 63.64 | TWD 61.38 | 26.57K |
| 2026-07-07 | TWD 62.56 | -3.63% | TWD 64.52 | TWD 64.52 | TWD 61.58 | 26.16K |
| 2026-07-06 | TWD 64.91 | +7.82% | TWD 60.01 | TWD 66.29 | TWD 60.01 | 75.44K |
| 2026-07-03 | TWD 60.21 | +2.33% | TWD 58.64 | TWD 60.99 | TWD 58.15 | 17.95K |
| 2026-07-02 | TWD 58.83 | 0.00% | TWD 59.13 | TWD 59.13 | TWD 58.83 | 3.11K |
| 2026-07-01 | TWD 58.83 | +1.01% | TWD 58.83 | TWD 58.83 | TWD 58.83 | 50 |
| 2026-06-30 | TWD 58.25 | +1.54% | TWD 57.27 | TWD 58.25 | TWD 57.27 | 10.20K |
| 2026-06-29 | TWD 57.36 | -0.85% | TWD 56.87 | TWD 57.85 | TWD 56.68 | 31.26K |
| 2026-06-26 | TWD 57.85 | -0.34% | TWD 58.05 | TWD 58.05 | TWD 56.78 | 6.12K |
| 2026-06-25 | TWD 58.05 | -1.66% | TWD 59.13 | TWD 59.13 | TWD 57.85 | 6.17K |
| 2026-06-24 | TWD 59.03 | -0.33% | TWD 59.03 | TWD 59.23 | TWD 58.54 | 14.38K |
| 2026-06-23 | TWD 59.23 | +0.33% | TWD 59.13 | TWD 59.23 | TWD 59.03 | 9.25K |
| 2026-06-22 | TWD 59.03 | -0.50% | TWD 58.93 | TWD 60.01 | TWD 58.93 | 24.15K |
| 2026-06-18 | TWD 59.33 | 0.00% | TWD 59.13 | TWD 60.50 | TWD 58.93 | 15.83K |
| 2026-06-17 | TWD 59.33 | 0.00% | TWD 60.99 | TWD 60.99 | TWD 58.83 | 25.34K |
| 2026-06-16 | TWD 59.33 | -2.42% | TWD 59.23 | TWD 61.78 | TWD 59.23 | 7.98K |
| 2026-06-15 | TWD 60.80 | -3.13% | TWD 63.74 | TWD 63.74 | TWD 58.83 | 28.26K |
| 2026-06-12 | TWD 62.76 | +4.07% | TWD 60.31 | TWD 62.76 | TWD 59.23 | 48.64K |
| 2026-06-11 | TWD 60.31 | +4.41% | TWD 57.76 | TWD 60.31 | TWD 57.36 | 24.57K |
| 2026-06-10 | TWD 57.76 | -3.44% | TWD 59.82 | TWD 59.82 | TWD 55.89 | 29.18K |
| 2026-06-09 | TWD 59.82 | +2.52% | TWD 58.34 | TWD 59.82 | TWD 57.56 | 26.64K |
| 2026-06-08 | TWD 58.34 | -6.00% | TWD 60.70 | TWD 60.70 | TWD 55.21 | 61.45K |
| 2026-06-05 | TWD 62.07 | -17.47% | TWD 74.52 | TWD 74.52 | TWD 60.11 | 176.89K |
| 2026-06-04 | TWD 75.21 | +28.91% | TWD 58.34 | TWD 80.51 | TWD 58.34 | 289.64K |
| 2026-06-03 | TWD 58.34 | +0.17% | TWD 58.34 | TWD 58.34 | TWD 56.19 | 18.45K |
| 2026-06-02 | TWD 58.25 | — | TWD 58.83 | TWD 58.83 | TWD 57.76 | 16.92K |