Lex Computech Co., Ltd.(TW:7562)
NT$53.00+0.10 (+0.19%)
TW:7562
Lex Computech Co., Ltd. historical prices
NT$53.00
At close:+0.10 (+0.19%)
Lex Computech Co., Ltd. (7562) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | +0.19% | 1 | 0.00 |
| Nov 10, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -2.04% | 101 | 0.01 |
| Nov 09, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,000 | 0.22 |
| Nov 06, 2026 | 56.50 | 56.50 | 53.20 | 54.00 | 54.00 | -7.06% | 18,000 | 2.03 |
| Nov 05, 2026 | 57.00 | 58.50 | 56.60 | 58.10 | 58.10 | -1.36% | 8,168 | 0.91 |
| Nov 04, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.34% | 1 | 0.00 |
| Nov 03, 2026 | 61.00 | 61.00 | 59.10 | 59.10 | 59.10 | -2.96% | 2,139 | 0.23 |
| Nov 02, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | +0.16% | 1 | 0.00 |
| Oct 30, 2026 | 60.90 | 61.00 | 60.80 | 60.80 | 60.80 | -0.16% | 5,069 | 0.54 |
| Oct 29, 2026 | 61.30 | 61.30 | 60.90 | 60.90 | 60.90 | -0.49% | 1,301 | 0.14 |
| Oct 28, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | +0.33% | 273 | 0.03 |
| Oct 27, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -2.40% | 7,155 | 0.74 |
| Oct 26, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | -0.16% | 4,416 | 0.37 |
| Oct 21, 2026 | 62.30 | 62.60 | 62.30 | 62.60 | 62.60 | -0.63% | 5,004 | 0.39 |
| Oct 20, 2026 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | +1.29% | 2,100 | 0.15 |
| Oct 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | +0.16% | 3,000 | 0.21 |
| Oct 16, 2026 | 61.20 | 62.90 | 61.20 | 62.10 | 62.10 | +0.16% | 24,043 | 1.73 |
| Oct 15, 2026 | 63.60 | 63.60 | 61.10 | 62.00 | 62.00 | -3.58% | 15,149 | 1.11 |
| Oct 14, 2026 | 66.20 | 66.20 | 64.30 | 64.30 | 64.30 | -2.72% | 19,773 | 1.46 |
| Oct 13, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.34% | 53 | 0.00 |
| Oct 12, 2026 | 66.40 | 67.40 | 66.30 | 67.00 | 67.00 | +0.30% | 8,646 | 0.64 |
| Oct 09, 2026 | 66.80 | 66.80 | 66.50 | 66.80 | 66.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 66.50 | 66.80 | 66.50 | 66.80 | 66.80 | -0.30% | 3,000 | 0.22 |
| Oct 07, 2026 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | -0.45% | 16,201 | 1.20 |
| Oct 06, 2026 | 67.30 | 68.10 | 67.30 | 67.30 | 67.30 | -0.15% | 18,539 | 1.39 |
| Oct 05, 2026 | 69.00 | 69.00 | 67.40 | 67.40 | 67.40 | -0.88% | 22,598 | 1.68 |
| Oct 02, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.31% | 3,334 | 0.24 |
| Oct 01, 2026 | 68.00 | 68.90 | 68.00 | 68.90 | 68.90 | +2.84% | 4,059 | 0.27 |
| Sep 30, 2026 | 67.30 | 69.50 | 67.00 | 67.00 | 67.00 | +0.45% | 4,987 | 0.33 |
| Sep 29, 2026 | 67.00 | 69.00 | 66.70 | 66.70 | 66.70 | -1.91% | 9,645 | 0.64 |
| Sep 28, 2026 | 68.00 | 68.10 | 68.00 | 68.00 | 68.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 68.00 | 68.10 | 68.00 | 68.00 | 68.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -2.02% | 2,059 | 0.13 |
| Sep 23, 2026 | 69.10 | 70.00 | 69.00 | 69.40 | 69.40 | -1.00% | 13,051 | 0.84 |
| Sep 22, 2026 | 69.80 | 71.00 | 69.80 | 70.10 | 70.10 | +0.43% | 13,109 | 0.85 |
| Sep 21, 2026 | 70.10 | 70.10 | 69.10 | 69.80 | 69.80 | 0.00% | 4,010 | 0.26 |
| Sep 18, 2026 | 70.00 | 70.30 | 69.50 | 69.80 | 69.80 | +0.14% | 12,100 | 0.78 |
| Sep 17, 2026 | 69.50 | 72.50 | 69.50 | 69.70 | 69.70 | +0.14% | 26,618 | 1.71 |
| Sep 16, 2026 | 69.60 | 69.70 | 69.00 | 69.60 | 69.60 | -0.29% | 5,400 | 0.35 |
| Sep 15, 2026 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | +0.87% | 5,400 | 0.35 |
| Sep 14, 2026 | 68.10 | 69.20 | 67.70 | 69.20 | 69.20 | +1.76% | 2,740 | 0.17 |
| Sep 11, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | +2.87% | 8,732 | 0.54 |
| Sep 10, 2026 | 67.00 | 67.50 | 66.10 | 66.10 | 66.10 | -2.79% | 3,953 | 0.24 |
| Sep 09, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.44% | 1 | 0.00 |
| Sep 08, 2026 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -1.01% | 9,680 | 0.55 |
| Sep 07, 2026 | 69.40 | 70.00 | 69.00 | 69.00 | 69.00 | 0.00% | 20,118 | 1.14 |
| Sep 04, 2026 | 69.40 | 69.40 | 68.70 | 69.00 | 69.00 | +1.47% | 5,005 | 0.28 |
| Sep 03, 2026 | 69.50 | 69.50 | 66.60 | 68.00 | 68.00 | -2.16% | 3,110 | 0.16 |
