LIONIC Corp.(TW:7943)
42.50+1.00 (+2.41%)
TW:7943
LIONIC Corp. historical prices
42.50
At close:+1.00 (+2.41%)
LIONIC Corp. (7943) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.95 | 42.50 | 41.05 | 42.50 | 42.50 | +2.41% | 23,917 | 0.61 |
| Nov 10, 2026 | 40.95 | 42.00 | 40.50 | 41.50 | 41.50 | +2.22% | 44,270 | 1.11 |
| Nov 09, 2026 | 40.80 | 42.60 | 40.80 | 41.00 | 41.00 | +0.99% | 42,715 | 1.02 |
| Nov 06, 2026 | 40.85 | 41.45 | 39.20 | 40.60 | 40.60 | -0.85% | 82,264 | 1.74 |
| Nov 05, 2026 | 42.90 | 42.95 | 40.95 | 40.95 | 40.95 | -0.61% | 27,543 | 0.53 |
| Nov 04, 2026 | 43.20 | 44.15 | 40.30 | 41.20 | 41.20 | -8.34% | 55,337 | ― |
| Nov 03, 2026 | 45.50 | 46.00 | 43.20 | 44.95 | 44.95 | -3.95% | 39,599 | ― |
| Nov 02, 2026 | 46.80 | 46.80 | 45.30 | 46.80 | 46.80 | 0.00% | 25,556 | ― |
| Oct 30, 2026 | 47.65 | 48.00 | 46.20 | 46.80 | 46.80 | -3.01% | 21,803 | ― |
| Oct 29, 2026 | 49.95 | 49.95 | 47.50 | 48.25 | 48.25 | -3.31% | 19,623 | ― |
| Oct 28, 2026 | 48.60 | 50.40 | 47.85 | 49.90 | 49.90 | +0.81% | 33,918 | ― |
| Oct 27, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | +1.85% | 1,110 | ― |
| Oct 26, 2026 | 48.60 | 49.65 | 48.55 | 48.60 | 48.60 | 0.00% | 0 | ― |
| Oct 23, 2026 | 48.60 | 49.65 | 48.55 | 48.60 | 48.60 | 0.00% | 0 | ― |
| Oct 22, 2026 | 48.90 | 49.65 | 48.55 | 48.60 | 48.60 | -1.22% | 21,231 | ― |
| Oct 21, 2026 | 49.70 | 49.85 | 49.00 | 49.20 | 49.20 | -1.20% | 8,980 | ― |
| Oct 20, 2026 | 50.10 | 50.90 | 49.80 | 49.80 | 49.80 | -0.40% | 5,832 | ― |
| Oct 19, 2026 | 48.90 | 50.00 | 47.05 | 50.00 | 50.00 | +0.20% | 33,718 | ― |
| Oct 16, 2026 | 48.50 | 49.90 | 48.50 | 49.90 | 49.90 | -0.20% | 20,683 | ― |
| Oct 15, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | -1.77% | 17,251 | ― |
| Oct 14, 2026 | 50.50 | 50.90 | 50.30 | 50.90 | 50.90 | +0.79% | 17,205 | ― |
| Oct 13, 2026 | 49.70 | 50.70 | 49.70 | 50.50 | 50.50 | -0.79% | 13,893 | ― |
| Oct 12, 2026 | 50.00 | 51.30 | 49.30 | 50.90 | 50.90 | -1.93% | 32,999 | ― |
| Oct 09, 2026 | 51.90 | 51.90 | 50.00 | 51.90 | 51.90 | 0.00% | 0 | ― |
| Oct 08, 2026 | 51.40 | 51.90 | 50.00 | 51.90 | 51.90 | +0.78% | 28,470 | ― |
| Oct 07, 2026 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | -0.19% | 8,351 | ― |
| Oct 06, 2026 | 52.00 | 52.40 | 51.30 | 51.60 | 51.60 | -2.46% | 45,812 | ― |
| Oct 05, 2026 | 52.50 | 52.90 | 52.10 | 52.90 | 52.90 | +0.95% | 38,440 | ― |
| Oct 02, 2026 | 51.70 | 52.40 | 51.70 | 52.40 | 52.40 | -0.57% | 8,690 | ― |
| Oct 01, 2026 | 52.80 | 52.80 | 51.40 | 52.70 | 52.70 | -0.19% | 17,562 | ― |
| Sep 30, 2026 | 52.90 | 53.50 | 52.20 | 52.80 | 52.80 | -0.75% | 61,815 | ― |
| Sep 29, 2026 | 53.10 | 54.50 | 53.10 | 53.20 | 53.20 | +0.19% | 32,338 | ― |
| Sep 28, 2026 | 53.10 | 55.00 | 53.10 | 53.10 | 53.10 | 0.00% | 0 | ― |
| Sep 25, 2026 | 53.10 | 55.00 | 53.10 | 53.10 | 53.10 | 0.00% | 0 | ― |
| Sep 24, 2026 | 54.90 | 55.00 | 53.10 | 53.10 | 53.10 | +0.57% | 9,444 | ― |
| Sep 23, 2026 | 56.20 | 56.20 | 52.80 | 52.80 | 52.80 | -4.86% | 10,953 | ― |
| Sep 22, 2026 | 56.50 | 56.50 | 55.30 | 55.50 | 55.50 | +0.36% | 17,275 | ― |
| Sep 21, 2026 | 55.60 | 56.90 | 55.30 | 55.30 | 55.30 | -0.72% | 10,600 | ― |
| Sep 18, 2026 | 55.40 | 56.70 | 55.20 | 55.70 | 55.70 | +2.05% | 54,645 | ― |
| Sep 17, 2026 | 55.50 | 55.50 | 53.00 | 54.80 | 54.58 | -1.26% | 44,653 | ― |
| Sep 16, 2026 | 57.70 | 60.00 | 53.20 | 55.50 | 55.28 | -7.50% | 174,340 | ― |
| Sep 15, 2026 | 51.50 | 63.20 | 51.50 | 60.00 | 59.76 | +17.65% | 259,669 | ― |
| Sep 14, 2026 | 51.30 | 51.40 | 49.05 | 51.00 | 50.80 | -0.78% | 35,432 | ― |
| Sep 11, 2026 | 51.40 | 51.40 | 49.60 | 51.40 | 51.19 | 0.00% | 14,248 | ― |
| Sep 10, 2026 | 49.60 | 51.60 | 49.00 | 51.40 | 51.19 | +0.78% | 39,383 | ― |
| Sep 09, 2026 | 49.80 | 51.00 | 49.65 | 51.00 | 50.80 | +2.00% | 22,654 | ― |
| Sep 08, 2026 | 50.10 | 51.50 | 48.95 | 50.00 | 49.80 | -2.91% | 28,910 | ― |
| Sep 07, 2026 | 52.00 | 52.00 | 50.10 | 51.50 | 51.29 | -0.96% | 28,838 | ― |
| Sep 04, 2026 | 51.80 | 52.90 | 50.90 | 52.00 | 51.79 | +0.39% | 52,223 | ― |
| Sep 03, 2026 | 52.60 | 53.10 | 51.80 | 51.80 | 51.59 | -4.78% | 21,698 | ― |
