LNC Technology Co., Ltd.(TW:4587)
NT$31.00-0.50 (-1.59%)
TW:4587
LNC Technology Co., Ltd. historical prices
NT$31.00
At close:-0.50 (-1.59%)
LNC Technology Co., Ltd. (4587) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | -1.59% | 2,099 | 0.21 |
| Nov 10, 2026 | 30.95 | 31.50 | 30.95 | 31.50 | 31.50 | 0.00% | 1,045 | 0.11 |
| Nov 09, 2026 | 31.35 | 32.40 | 31.35 | 31.50 | 31.50 | 0.00% | 17,096 | 1.76 |
| Nov 06, 2026 | 33.00 | 33.00 | 31.50 | 31.50 | 31.50 | -5.12% | 22,503 | 2.36 |
| Nov 05, 2026 | 33.50 | 33.65 | 33.20 | 33.20 | 33.20 | -2.35% | 18,203 | 1.94 |
| Nov 04, 2026 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | -2.44% | 32 | 0.00 |
| Nov 03, 2026 | 34.80 | 34.85 | 34.80 | 34.85 | 34.85 | -1.27% | 5,226 | 0.53 |
| Nov 02, 2026 | 35.25 | 35.35 | 35.20 | 35.30 | 35.30 | +3.67% | 5,650 | 0.55 |
| Oct 30, 2026 | 34.05 | 35.40 | 34.05 | 34.05 | 34.05 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 36.65 | 36.65 | 33.95 | 34.05 | 34.05 | -9.20% | 51,360 | 4.82 |
| Oct 28, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | +1.63% | 1,000 | 0.09 |
| Oct 27, 2026 | 36.80 | 36.90 | 36.80 | 36.90 | 36.90 | +0.14% | 3,000 | 0.28 |
| Oct 26, 2026 | 36.85 | 36.85 | 36.80 | 36.85 | 36.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.85 | 36.85 | 36.80 | 36.85 | 36.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.80 | 36.85 | 36.80 | 36.85 | 36.85 | -4.04% | 2,000 | 0.17 |
| Oct 21, 2026 | 38.00 | 38.45 | 37.85 | 38.40 | 38.40 | +1.32% | 9,405 | 0.83 |
| Oct 20, 2026 | 38.95 | 38.95 | 37.85 | 37.90 | 37.90 | -3.56% | 17,095 | 1.55 |
| Oct 19, 2026 | 39.45 | 39.45 | 39.00 | 39.30 | 39.30 | -3.91% | 8,553 | 0.75 |
| Oct 16, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | +2.51% | 200 | 0.02 |
| Oct 15, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | -2.21% | 5,001 | 0.40 |
| Oct 14, 2026 | 40.80 | 41.00 | 40.00 | 40.80 | 40.80 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | -0.24% | 5,853 | 0.45 |
| Oct 12, 2026 | 43.00 | 43.00 | 40.90 | 40.90 | 40.90 | -4.77% | 7,012 | 0.54 |
| Oct 09, 2026 | 42.95 | 42.95 | 40.90 | 42.95 | 42.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 42.95 | 42.95 | 40.90 | 42.95 | 42.95 | 0.00% | 1,011 | 0.08 |
| Oct 07, 2026 | 43.00 | 43.00 | 40.85 | 42.95 | 42.95 | -0.12% | 11,541 | 0.88 |
| Oct 06, 2026 | 40.50 | 43.00 | 40.20 | 43.00 | 43.00 | +6.17% | 33,010 | 2.58 |
| Oct 05, 2026 | 40.55 | 40.55 | 38.50 | 40.50 | 40.50 | 0.00% | 25,104 | 1.97 |
| Oct 02, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 1,010 | 0.08 |
| Oct 01, 2026 | 40.50 | 40.50 | 38.65 | 40.50 | 40.50 | +1.25% | 12,252 | 0.88 |
| Sep 30, 2026 | 40.60 | 40.60 | 38.75 | 40.00 | 40.00 | -1.36% | 6,104 | 0.44 |
| Sep 29, 2026 | 40.00 | 40.55 | 40.00 | 40.55 | 40.55 | -0.12% | 2,000 | 0.14 |
| Sep 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | +1.88% | 11 | 0.00 |
| Sep 23, 2026 | 39.85 | 40.65 | 39.00 | 39.85 | 39.85 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 40.00 | 40.00 | 39.85 | 39.85 | 39.85 | -1.97% | 4,001 | 0.26 |
| Sep 21, 2026 | 40.50 | 40.65 | 40.00 | 40.65 | 40.65 | +0.37% | 2,362 | 0.15 |
| Sep 18, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | +1.25% | 1 | 0.00 |
| Sep 17, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | -1.23% | 6,010 | 0.38 |
| Sep 16, 2026 | 40.50 | 40.65 | 40.00 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 2,300 | 0.14 |
| Sep 14, 2026 | 40.65 | 40.65 | 40.50 | 40.50 | 40.50 | 0.00% | 4,025 | 0.22 |
| Sep 11, 2026 | 40.55 | 41.00 | 40.00 | 40.50 | 40.50 | -3.57% | 30,000 | 1.63 |
| Sep 10, 2026 | 41.55 | 42.00 | 41.00 | 42.00 | 42.00 | +0.96% | 15,002 | 0.81 |
| Sep 09, 2026 | 42.40 | 42.40 | 40.15 | 41.60 | 41.60 | -1.54% | 14,447 | 0.79 |
| Sep 08, 2026 | 42.40 | 42.40 | 42.25 | 42.25 | 42.25 | -0.35% | 6,000 | 0.32 |
| Sep 07, 2026 | 42.25 | 42.40 | 40.90 | 42.40 | 42.40 | +0.36% | 34,614 | 1.85 |
| Sep 04, 2026 | 42.20 | 42.40 | 42.20 | 42.25 | 42.25 | -0.59% | 18,099 | 0.95 |
| Sep 03, 2026 | 42.20 | 42.50 | 41.90 | 42.50 | 42.50 | +0.71% | 34,828 | 1.79 |
