Taipei Exchange - Delayed Quote TWD

Lex Computech Co.,Ltd (7562.TWO)

37.55

-0.95

(-2.47%)

At close: 1:07:47 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	38.50	38.50	37.55	37.55	37.55	2,170
Jan 14, 2025	38.00	38.50	38.00	38.50	38.50	2,130
Jan 10, 2025	38.95	39.00	38.00	38.20	38.20	11,633
Jan 9, 2025	41.05	42.00	39.00	39.00	39.00	17,907
Jan 8, 2025	39.20	42.50	39.20	42.30	42.30	25,529
Jan 7, 2025	39.20	39.20	39.20	39.20	39.20	100
Jan 6, 2025	39.20	39.20	39.20	39.20	39.20	1,200
Jan 3, 2025	39.15	39.20	39.00	39.20	39.20	1,281
Jan 2, 2025	39.20	39.20	39.20	39.20	39.20	400
Dec 31, 2024	39.20	39.20	39.20	39.20	39.20	100
Dec 30, 2024	39.20	39.20	38.95	38.95	38.95	320
Dec 27, 2024	39.00	39.00	39.00	39.00	39.00	30
Dec 26, 2024	39.45	39.45	39.40	39.40	39.40	1,101
Dec 25, 2024	39.45	39.45	39.45	39.45	39.45	13
Dec 24, 2024	39.50	39.50	39.45	39.45	39.45	90
Dec 23, 2024	39.50	39.50	39.50	39.50	39.50	101
Dec 20, 2024	39.50	39.50	39.50	39.50	39.50	111
Dec 19, 2024	39.90	39.90	39.90	39.90	39.90	50
Dec 18, 2024	39.90	39.90	39.90	39.90	39.90	100
Dec 17, 2024	39.90	39.90	39.90	39.90	39.90	50
Dec 16, 2024	39.15	39.30	39.15	39.30	39.30	1,100
Dec 12, 2024	39.95	39.95	39.95	39.95	39.95	130
Dec 11, 2024	40.00	40.00	40.00	40.00	40.00	50
Dec 10, 2024	39.90	40.10	39.90	40.00	40.00	1,299
Dec 9, 2024	40.20	40.20	40.20	40.20	40.20	70
Dec 6, 2024	40.40	40.40	40.40	40.40	40.40	30
Dec 5, 2024	40.65	40.65	40.65	40.65	40.65	47
Dec 4, 2024	40.65	40.65	40.65	40.65	40.65	3
Dec 3, 2024	40.70	40.70	40.65	40.65	40.65	121
Dec 2, 2024	41.00	41.00	40.50	40.50	40.50	1,100
Nov 29, 2024	40.50	41.00	40.50	41.00	41.00	120
Nov 27, 2024	41.05	41.05	41.05	41.05	41.05	47
Nov 26, 2024	41.05	41.10	41.05	41.05	41.05	4,347
Nov 25, 2024	41.10	41.50	41.10	41.50	41.50	1,200
Nov 21, 2024	41.50	41.50	41.50	41.50	41.50	100
Nov 13, 2024	41.90	41.90	41.55	41.55	41.55	101
Nov 11, 2024	41.80	41.80	41.80	41.80	41.80	100
Nov 8, 2024	42.50	42.50	41.55	42.00	42.00	11,300
Nov 7, 2024	43.00	43.20	43.00	43.05	43.05	6,000
Nov 6, 2024	42.10	43.00	42.10	43.00	43.00	9,200
Nov 5, 2024	42.10	42.10	42.10	42.10	42.10	1,300
Nov 4, 2024	42.00	42.00	42.00	42.00	42.00	2,500
Nov 1, 2024	42.00	42.00	42.00	42.00	42.00	100
Oct 30, 2024	42.00	42.00	42.00	42.00	42.00	100
Oct 29, 2024	42.00	42.00	42.00	42.00	42.00	200
Oct 28, 2024	42.20	42.20	41.80	42.00	42.00	7,400
Oct 25, 2024	42.00	42.20	41.90	41.90	41.90	5,845
Oct 24, 2024	42.50	42.50	42.00	42.00	42.00	2,209
Oct 23, 2024	42.20	42.50	42.20	42.50	42.50	500
Oct 22, 2024	42.50	42.50	42.00	42.00	42.00	101
Oct 21, 2024	42.30	42.30	42.30	42.30	42.30	120
Oct 18, 2024	42.00	42.00	42.00	42.00	42.00	1,000
Oct 17, 2024	42.40	42.40	42.40	42.40	42.40	218
Oct 16, 2024	42.00	42.20	42.00	42.20	42.20	5,700
Oct 15, 2024	42.00	42.20	41.95	42.20	42.20	18,110
Oct 14, 2024	42.20	42.20	42.00	42.20	42.20	9,500
Oct 11, 2024	42.15	42.15	42.15	42.15	42.15	2,100
Oct 9, 2024	41.60	42.15	41.60	42.15	42.15	2,550
Oct 8, 2024	42.00	42.00	41.80	41.80	41.80	2,396
Oct 7, 2024	42.60	42.60	42.00	42.15	42.15	23,049
Oct 4, 2024	42.60	43.00	42.10	42.10	42.10	2,630
Oct 1, 2024	42.70	43.00	42.15	42.40	42.40	5,799
Sep 30, 2024	42.10	42.90	42.10	42.90	42.90	954
Sep 27, 2024	42.50	42.50	42.50	42.50	42.50	1,000
Sep 26, 2024	43.00	43.00	43.00	43.00	43.00	450
Sep 25, 2024	42.30	42.35	42.30	42.35	42.35	3,250
Sep 24, 2024	42.20	42.20	42.20	42.20	42.20	1,500
Sep 23, 2024	42.20	42.30	42.00	42.20	42.20	4,000
Sep 20, 2024	42.00	42.20	42.00	42.20	42.20	2,301
Sep 19, 2024	41.50	41.95	41.20	41.95	41.95	2,350
Sep 18, 2024	41.00	41.90	41.00	41.20	41.20	2,550
Sep 16, 2024	41.30	41.50	41.10	41.50	41.50	3,500
Sep 13, 2024	41.50	41.50	41.50	41.50	41.50	3,000
Sep 12, 2024	41.50	41.50	41.00	41.00	41.00	7,700
Sep 11, 2024	41.50	41.50	41.50	41.50	41.50	200
Sep 10, 2024	41.50	41.65	41.50	41.65	41.65	2,750
Sep 9, 2024	41.50	41.50	41.50	41.50	41.50	1,850
Sep 6, 2024	42.50	42.60	41.35	41.50	41.50	36,630
Sep 5, 2024	43.50	43.50	42.80	42.85	42.85	1,140
Sep 4, 2024	42.50	43.50	42.50	43.50	43.50	1,450
Sep 3, 2024	43.00	43.95	43.00	43.95	43.95	550
Sep 2, 2024	43.95	43.95	43.95	43.95	43.95	50
Aug 30, 2024	43.95	43.95	43.95	43.95	43.95	60
Aug 29, 2024	43.40	43.40	43.40	43.40	43.40	50
Aug 28, 2024	43.00	43.00	43.00	43.00	43.00	100
Aug 27, 2024	0.69 Dividend
Aug 27, 2024	43.00	43.50	42.00	43.50	43.50	19,490
Aug 27, 2024	1.029679:1 Stock Splits
Aug 26, 2024	43.70	43.70	43.22	43.22	42.52	2,369
Aug 23, 2024	43.70	43.70	43.70	43.70	43.00	108
Aug 22, 2024	42.73	43.70	42.73	43.70	43.00	14,044
Aug 21, 2024	41.76	41.76	41.76	41.76	41.09	38
Aug 20, 2024	41.86	42.73	41.86	42.73	42.05	154
Aug 19, 2024	41.95	41.95	41.95	41.95	41.28	36
Aug 16, 2024	45.00	45.00	43.00	43.00	42.31	8,404
Aug 15, 2024	41.81	43.85	41.76	43.80	43.10	15,188
Aug 14, 2024	40.79	41.81	40.79	40.79	40.14	4,627
Aug 13, 2024	39.92	40.79	39.92	40.79	40.14	8,474
Aug 12, 2024	40.01	40.01	39.72	39.72	39.08	5,168
Aug 9, 2024	39.82	40.01	39.82	40.01	39.37	7,206
Aug 8, 2024	39.82	39.82	39.82	39.82	39.18	1,225
Aug 7, 2024	39.82	39.92	39.82	39.92	39.28	1,039
Aug 6, 2024	39.82	39.82	39.82	39.82	39.18	1,943
Aug 5, 2024	40.21	40.21	39.87	39.87	39.23	3,098
Aug 2, 2024	40.69	40.69	40.16	40.21	39.56	6,697
Aug 1, 2024	40.79	41.27	40.79	41.27	40.61	3,687
Jul 31, 2024	40.79	41.76	40.64	40.64	39.99	5,251
Jul 30, 2024	40.79	40.79	40.60	40.79	40.14	5,271
Jul 29, 2024	41.81	41.81	41.76	41.76	41.09	10,297
Jul 23, 2024	43.22	43.61	43.22	43.61	42.91	8,237
Jul 19, 2024	43.36	43.41	43.22	43.41	42.72	9,925
Jul 18, 2024	44.19	44.19	43.80	43.80	43.10	3,140
Jul 17, 2024	43.75	44.67	43.75	44.09	43.38	11,348
Jul 16, 2024	45.45	45.45	44.67	44.67	43.96	3,305
Jul 15, 2024	45.84	45.84	44.82	44.87	44.15	14,878
Jul 12, 2024	46.62	46.62	46.62	46.62	45.87	102
Jul 10, 2024	47.10	47.10	47.10	47.10	46.35	102
Jul 9, 2024	47.59	47.78	46.81	46.81	46.06	13,488
Jul 8, 2024	47.78	47.78	47.59	47.59	46.83	5,148
Jul 5, 2024	47.59	48.07	47.59	47.59	46.83	19,001
Jul 4, 2024	47.49	47.59	47.49	47.59	46.83	3,943
Jul 3, 2024	47.59	47.59	47.39	47.49	46.73	4,376
Jul 2, 2024	47.30	47.30	47.30	47.30	46.54	1,287
Jul 1, 2024	46.62	47.44	46.62	47.44	46.68	17,267
Jun 28, 2024	46.13	47.64	46.13	47.15	46.40	38,098
Jun 27, 2024	45.74	46.13	45.74	46.13	45.39	1,081
Jun 25, 2024	46.81	46.81	46.81	46.81	46.06	102
Jun 24, 2024	46.62	46.62	46.13	46.13	45.39	10,296
Jun 21, 2024	46.62	47.05	46.62	47.00	46.25	37,068
Jun 20, 2024	45.84	45.84	45.84	45.84	45.10	3,089
Jun 19, 2024	45.84	45.84	45.84	45.84	45.10	180
Jun 14, 2024	45.84	45.84	45.84	45.84	45.10	10
Jun 13, 2024	45.84	45.84	45.84	45.84	45.10	10
Jun 12, 2024	45.65	45.65	45.65	45.65	44.91	2,162
Jun 6, 2024	46.28	46.28	46.28	46.28	45.54	5
Jun 5, 2024	46.13	46.13	46.13	46.13	45.39	3,089
Jun 4, 2024	46.42	46.42	46.23	46.23	45.49	9,267
Jun 3, 2024	46.33	46.42	46.13	46.23	45.49	18,534
May 31, 2024	46.33	46.33	46.13	46.13	45.39	6,178
May 29, 2024	46.23	46.33	46.03	46.33	45.58	6,198
May 28, 2024	45.65	46.13	45.65	46.13	45.39	3,614
May 27, 2024	45.65	45.65	45.65	45.65	44.91	2
May 24, 2024	46.08	46.08	45.45	45.45	44.72	9,287
May 23, 2024	47.78	47.78	45.45	45.69	44.96	20,233
May 22, 2024	45.55	46.37	45.55	46.37	45.63	12,510
May 21, 2024	44.38	44.43	44.38	44.43	43.72	4,170
May 7, 2024	43.12	43.12	43.12	43.12	42.43	3,089
May 6, 2024	42.93	42.93	42.93	42.93	42.24	2,316
Apr 29, 2024	42.34	42.34	42.34	42.34	41.66	3,603
Apr 26, 2024	41.37	42.73	41.37	42.73	42.05	19,316
Apr 25, 2024	40.79	41.27	40.79	41.27	40.61	3,192
Apr 23, 2024	40.79	40.79	40.79	40.79	40.14	1,029
Apr 18, 2024	40.79	41.27	40.60	40.60	39.94	3,192
Apr 16, 2024	40.30	40.79	40.30	40.79	40.14	2,625
Apr 15, 2024	40.35	41.27	40.35	41.27	40.61	8,290
Apr 12, 2024	40.21	40.35	39.82	40.35	39.71	5,663
Apr 11, 2024	39.82	40.40	39.82	40.21	39.56	14,158
Apr 10, 2024	39.82	39.82	39.82	39.82	39.18	51
Apr 9, 2024	39.33	39.82	39.33	39.82	39.18	4,170
Apr 8, 2024	39.33	39.33	39.33	39.33	38.70	51
Apr 3, 2024	38.85	38.85	38.85	38.85	38.22	3,397
Mar 27, 2024	39.82	39.82	39.82	39.82	39.18	2,316
Mar 25, 2024	39.87	39.87	39.87	39.87	39.23	3,089
Mar 22, 2024	39.87	39.87	39.87	39.87	39.23	1
Mar 21, 2024	40.16	40.16	40.16	40.16	39.51	1,029
Mar 20, 2024	40.21	40.21	40.21	40.21	39.56	1,029
Mar 18, 2024	41.18	41.18	41.18	41.18	40.52	1
Mar 14, 2024	41.23	41.23	41.23	41.23	40.57	1,039
Mar 7, 2024	40.60	40.60	40.30	40.60	39.94	9,267
Mar 6, 2024	41.71	41.71	41.71	41.71	41.04	1
Mar 5, 2024	41.27	41.76	40.98	40.98	40.33	5,314
Mar 1, 2024	40.64	41.66	40.64	41.27	40.61	7,267
Feb 19, 2024	41.76	41.76	40.64	40.64	39.99	3,109
Feb 16, 2024	42.20	42.20	41.76	41.76	41.09	1,060
Feb 15, 2024	42.20	42.20	42.20	42.20	41.52	20
Feb 5, 2024	42.20	42.20	42.20	42.20	41.52	10
Feb 1, 2024	42.20	42.20	42.20	42.20	41.52	10
Jan 30, 2024	42.25	42.25	42.25	42.25	41.57	10
Jan 29, 2024	42.68	42.68	42.68	42.68	42.00	10
Jan 25, 2024	42.68	42.68	42.68	42.68	42.00	10
Jan 24, 2024	42.68	42.68	42.68	42.68	42.00	1,029
Jan 23, 2024	42.68	42.68	42.68	42.68	42.00	41
Jan 22, 2024	42.73	42.73	42.54	42.68	42.00	13,438
Jan 19, 2024	44.87	44.87	43.70	43.90	43.19	3,213
Jan 18, 2024	44.77	44.77	43.70	43.70	43.00	13,385
Jan 17, 2024	47.00	47.00	47.00	47.00	46.25	6

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lex Computech Co.,Ltd (7562.TWO)