Laster Tech Co., Ltd. (TPE:3346)
Taiwan · Delayed Price · Currency is TWD 24.15
+0.35 (1.47%)
Sep 30, 2026, 1:30 PM CST
Laster Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23.85 | 24.15 | 23.25 | 23.80 | 23.80 | 0.85% | 722,786 |
| Sep 24, 2026 | 23.45 | 23.85 | 23.30 | 23.60 | 23.60 | -0.21% | 587,047 |
| Sep 23, 2026 | 23.50 | 24.70 | 23.20 | 23.65 | 23.65 | -1.66% | 1,462,337 |
| Sep 22, 2026 | 24.80 | 26.00 | 23.75 | 24.05 | 24.05 | -1.84% | 3,916,830 |
| Sep 21, 2026 | 22.30 | 24.50 | 22.30 | 24.50 | 24.50 | 9.87% | 4,021,757 |
| Sep 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 9.85% | 903,888 |
| Sep 17, 2026 | 19.75 | 20.35 | 19.50 | 20.30 | 20.30 | 2.78% | 572,975 |
| Sep 16, 2026 | 19.55 | 19.90 | 19.40 | 19.75 | 19.75 | 2.33% | 211,278 |
| Sep 15, 2026 | 19.75 | 19.75 | 19.20 | 19.30 | 19.30 | -0.52% | 186,617 |
| Sep 14, 2026 | 19.40 | 19.60 | 19.25 | 19.40 | 19.40 | -2.02% | 279,170 |
| Sep 11, 2026 | 20.55 | 20.70 | 19.00 | 19.80 | 19.80 | -2.70% | 1,314,908 |
| Sep 10, 2026 | 18.70 | 20.35 | 18.65 | 20.35 | 20.35 | 10.00% | 1,427,350 |
| Sep 9, 2026 | 18.30 | 18.55 | 18.30 | 18.50 | 18.50 | 0.54% | 100,473 |
| Sep 8, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.60% | 227,329 |
| Sep 7, 2026 | 18.90 | 19.35 | 18.70 | 18.70 | 18.70 | -1.32% | 315,864 |
| Sep 4, 2026 | 18.80 | 19.00 | 18.70 | 18.95 | 18.95 | 0.80% | 235,367 |
| Sep 3, 2026 | 19.35 | 19.35 | 18.80 | 18.80 | 18.80 | -1.57% | 204,693 |
| Sep 2, 2026 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | -2.00% | 266,644 |
| Sep 1, 2026 | 19.60 | 19.65 | 19.30 | 19.60 | 19.49 | - | 305,755 |
| Aug 31, 2026 | 19.70 | 19.85 | 19.25 | 19.60 | 19.49 | -2.00% | 335,067 |
| Aug 28, 2026 | 20.30 | 20.30 | 19.95 | 20.00 | 19.89 | -0.74% | 210,877 |
| Aug 27, 2026 | 20.55 | 20.60 | 20.10 | 20.15 | 20.04 | -2.18% | 219,156 |
| Aug 26, 2026 | 20.40 | 21.25 | 20.10 | 20.60 | 20.48 | 1.48% | 306,700 |
| Aug 25, 2026 | 20.05 | 20.30 | 19.80 | 20.30 | 20.19 | 0.74% | 149,546 |
| Aug 24, 2026 | 20.60 | 20.60 | 20.00 | 20.15 | 20.04 | -1.71% | 179,317 |
| Aug 21, 2026 | 20.35 | 20.80 | 20.00 | 20.50 | 20.38 | 1.99% | 239,688 |
| Aug 20, 2026 | 20.05 | 20.45 | 19.85 | 20.10 | 19.99 | 1.01% | 172,640 |
| Aug 19, 2026 | 19.70 | 20.45 | 19.55 | 19.90 | 19.79 | 0.51% | 277,810 |
| Aug 18, 2026 | 20.30 | 20.30 | 19.80 | 19.80 | 19.69 | -2.46% | 245,371 |
| Aug 17, 2026 | 20.20 | 20.35 | 20.05 | 20.30 | 20.19 | -0.73% | 263,745 |
| Aug 14, 2026 | 21.10 | 21.10 | 20.30 | 20.45 | 20.34 | -4.22% | 304,895 |
| Aug 13, 2026 | 21.45 | 21.75 | 20.85 | 21.35 | 21.23 | -0.47% | 394,104 |
| Aug 12, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.33 | 2.14% | 213,828 |
| Aug 11, 2026 | 20.85 | 21.10 | 20.55 | 21.00 | 20.88 | 0.72% | 211,772 |
| Aug 10, 2026 | 20.75 | 20.90 | 20.25 | 20.85 | 20.73 | 0.24% | 310,660 |
| Aug 7, 2026 | 20.95 | 21.20 | 20.60 | 20.80 | 20.68 | 0.48% | 323,819 |
| Aug 6, 2026 | 20.20 | 20.70 | 19.75 | 20.70 | 20.58 | 2.73% | 410,574 |
| Aug 5, 2026 | 20.05 | 20.40 | 20.00 | 20.15 | 20.04 | 1.51% | 351,686 |
| Aug 4, 2026 | 19.30 | 19.85 | 19.10 | 19.85 | 19.74 | 2.85% | 212,607 |
| Aug 3, 2026 | 19.20 | 19.30 | 18.60 | 19.30 | 19.19 | 1.58% | 256,528 |
| Jul 31, 2026 | 18.90 | 19.25 | 18.75 | 19.00 | 18.89 | 4.40% | 416,129 |
| Jul 30, 2026 | 18.40 | 18.80 | 18.10 | 18.20 | 18.10 | -2.15% | 330,879 |
| Jul 29, 2026 | 19.85 | 19.85 | 18.05 | 18.60 | 18.50 | -4.12% | 849,797 |
| Jul 28, 2026 | 20.00 | 20.05 | 19.40 | 19.40 | 19.29 | -5.13% | 549,177 |
| Jul 27, 2026 | 20.70 | 20.80 | 20.25 | 20.45 | 20.34 | -1.21% | 277,931 |
| Jul 24, 2026 | 20.85 | 21.25 | 20.60 | 20.70 | 20.58 | -1.43% | 355,130 |
| Jul 23, 2026 | 21.60 | 21.90 | 20.75 | 21.00 | 20.88 | -2.78% | 356,460 |
| Jul 22, 2026 | 21.20 | 21.90 | 21.05 | 21.60 | 21.48 | 3.10% | 381,723 |
| Jul 21, 2026 | 20.90 | 21.10 | 20.60 | 20.95 | 20.83 | 2.20% | 338,251 |
| Jul 20, 2026 | 20.70 | 21.00 | 19.90 | 20.50 | 20.38 | -0.97% | 602,507 |