Laster Tech Co., Ltd. (TPE:3346)
Taiwan · Delayed Price · Currency is TWD 21.95
+0.05 (0.23%)
Oct 23, 2025, 2:36 PM CST
Laster Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.00 | 22.05 | 21.80 | 21.95 | 21.95 | - | 174,242 |
| Oct 22, 2025 | 21.70 | 21.95 | 21.60 | 21.95 | 21.95 | 1.86% | 275,300 |
| Oct 21, 2025 | 21.60 | 21.90 | 21.50 | 21.55 | 21.55 | 0.70% | 431,658 |
| Oct 20, 2025 | 21.75 | 21.75 | 21.30 | 21.40 | 21.40 | -0.93% | 245,528 |
| Oct 17, 2025 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | -0.69% | 233,701 |
| Oct 16, 2025 | 21.65 | 22.10 | 21.65 | 21.75 | 21.75 | 0.69% | 170,891 |
| Oct 15, 2025 | 22.05 | 22.05 | 21.60 | 21.60 | 21.60 | -1.82% | 446,273 |
| Oct 14, 2025 | 22.35 | 22.50 | 22.00 | 22.00 | 22.00 | -0.68% | 321,331 |
| Oct 13, 2025 | 22.05 | 22.30 | 21.70 | 22.15 | 22.15 | -2.42% | 446,759 |
| Oct 9, 2025 | 22.45 | 22.95 | 22.45 | 22.70 | 22.70 | 1.34% | 179,669 |
| Oct 8, 2025 | 22.50 | 22.55 | 22.30 | 22.40 | 22.40 | -0.44% | 150,475 |
| Oct 7, 2025 | 22.25 | 22.65 | 22.25 | 22.50 | 22.50 | 1.12% | 298,434 |
| Oct 3, 2025 | 22.20 | 22.50 | 22.20 | 22.25 | 22.25 | - | 135,350 |
| Oct 2, 2025 | 22.45 | 22.45 | 22.20 | 22.25 | 22.25 | -0.22% | 122,651 |
| Oct 1, 2025 | 22.65 | 22.65 | 22.20 | 22.30 | 22.30 | -0.45% | 195,167 |
| Sep 30, 2025 | 22.85 | 22.85 | 22.30 | 22.40 | 22.40 | - | 155,714 |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 26, 2025 | 23.00 | 23.00 | 22.30 | 22.40 | 22.40 | -3.03% | 513,054 |
| Sep 25, 2025 | 23.50 | 23.75 | 23.10 | 23.10 | 23.10 | -0.86% | 137,952 |
| Sep 24, 2025 | 23.00 | 23.85 | 22.95 | 23.30 | 23.30 | 1.30% | 344,935 |
| Sep 23, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -1.29% | 314,838 |
| Sep 22, 2025 | 23.60 | 23.80 | 23.25 | 23.30 | 23.30 | -1.06% | 196,862 |
| Sep 19, 2025 | 24.10 | 24.10 | 23.55 | 23.55 | 23.55 | -2.28% | 381,454 |
| Sep 18, 2025 | 23.25 | 24.65 | 23.25 | 24.10 | 24.10 | 4.56% | 1,372,710 |
| Sep 17, 2025 | 22.40 | 23.35 | 22.40 | 23.05 | 23.05 | 2.90% | 450,455 |
| Sep 16, 2025 | 22.20 | 22.45 | 22.20 | 22.40 | 22.40 | 1.13% | 141,575 |
| Sep 15, 2025 | 22.30 | 22.55 | 22.05 | 22.15 | 22.15 | -0.67% | 205,006 |
| Sep 12, 2025 | 22.60 | 22.70 | 22.25 | 22.30 | 22.30 | 0.90% | 252,185 |
| Sep 11, 2025 | 22.75 | 22.75 | 22.05 | 22.10 | 22.10 | -2.86% | 607,734 |
| Sep 10, 2025 | 23.00 | 23.10 | 22.65 | 22.75 | 22.75 | -0.66% | 339,151 |
| Sep 9, 2025 | 23.25 | 23.25 | 22.75 | 22.90 | 22.90 | -1.08% | 331,359 |
| Sep 8, 2025 | 23.20 | 23.30 | 23.00 | 23.15 | 23.15 | -0.22% | 306,797 |
| Sep 5, 2025 | 23.40 | 23.60 | 23.10 | 23.20 | 23.20 | -0.64% | 256,986 |
| Sep 4, 2025 | 23.15 | 23.55 | 23.15 | 23.35 | 23.35 | 0.86% | 290,220 |
| Sep 3, 2025 | 23.50 | 23.50 | 22.80 | 23.15 | 23.15 | -4.73% | 847,718 |
| Sep 2, 2025 | 24.25 | 25.90 | 24.20 | 24.30 | 23.09 | 2.53% | 1,967,602 |
| Sep 1, 2025 | 24.35 | 24.35 | 23.60 | 23.70 | 22.52 | -2.27% | 483,321 |
| Aug 29, 2025 | 24.30 | 24.60 | 24.20 | 24.25 | 23.04 | 0.21% | 324,107 |
| Aug 28, 2025 | 24.10 | 24.50 | 24.05 | 24.20 | 23.00 | -0.21% | 347,265 |
| Aug 27, 2025 | 24.30 | 24.40 | 24.20 | 24.25 | 23.04 | -0.82% | 301,652 |
| Aug 26, 2025 | 24.60 | 24.60 | 24.10 | 24.45 | 23.23 | 1.45% | 400,609 |
| Aug 25, 2025 | 23.80 | 24.90 | 23.60 | 24.10 | 22.90 | 2.77% | 749,525 |
| Aug 22, 2025 | 23.45 | 23.60 | 23.35 | 23.45 | 22.28 | 0.64% | 196,731 |
| Aug 21, 2025 | 23.20 | 23.40 | 23.20 | 23.30 | 22.14 | 1.30% | 186,634 |
| Aug 20, 2025 | 23.30 | 23.30 | 22.90 | 23.00 | 21.85 | -1.29% | 459,688 |
| Aug 19, 2025 | 23.40 | 23.40 | 23.25 | 23.30 | 22.14 | -0.43% | 237,033 |
| Aug 18, 2025 | 23.15 | 23.55 | 23.15 | 23.40 | 22.23 | 0.21% | 286,369 |
| Aug 15, 2025 | 23.30 | 23.40 | 23.05 | 23.35 | 22.19 | 0.43% | 239,511 |
| Aug 14, 2025 | 23.00 | 23.50 | 22.95 | 23.25 | 22.09 | 1.09% | 331,839 |
| Aug 13, 2025 | 23.40 | 23.40 | 22.95 | 23.00 | 21.85 | -0.86% | 427,465 |