Laster Tech Co., Ltd. (TPE:3346)
Taiwan · Delayed Price · Currency is TWD 26.35
-0.30 (-1.13%)
At close: Jul 9, 2026
Laster Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 26.75 | 27.15 | 26.35 | 26.35 | 26.35 | -1.13% | 738,280 |
| Jul 8, 2026 | 27.50 | 27.50 | 26.15 | 26.65 | 26.65 | -2.20% | 1,170,223 |
| Jul 7, 2026 | 28.25 | 28.70 | 26.90 | 27.25 | 27.25 | -3.54% | 2,332,599 |
| Jul 6, 2026 | 29.20 | 29.75 | 27.85 | 28.25 | 28.25 | -3.09% | 2,825,420 |
| Jul 3, 2026 | 30.00 | 30.90 | 28.25 | 29.15 | 29.15 | -0.51% | 6,493,230 |
| Jul 2, 2026 | 26.35 | 29.30 | 26.35 | 29.30 | 29.30 | 9.94% | 5,117,513 |
| Jul 1, 2026 | 28.30 | 28.30 | 26.10 | 26.65 | 26.65 | -1.84% | 5,226,052 |
| Jun 30, 2026 | 25.15 | 27.15 | 24.60 | 27.15 | 27.15 | 9.92% | 4,713,335 |
| Jun 29, 2026 | 24.05 | 25.45 | 23.90 | 24.70 | 24.70 | 3.35% | 1,694,855 |
| Jun 26, 2026 | 24.60 | 24.60 | 23.70 | 23.90 | 23.90 | -2.65% | 1,297,847 |
| Jun 25, 2026 | 25.60 | 25.80 | 24.55 | 24.55 | 24.55 | -2.00% | 1,421,014 |
| Jun 24, 2026 | 24.30 | 25.45 | 24.10 | 25.05 | 25.05 | 1.83% | 1,369,856 |
| Jun 23, 2026 | 25.15 | 25.15 | 23.90 | 24.60 | 24.60 | -1.60% | 1,383,165 |
| Jun 22, 2026 | 23.75 | 25.50 | 23.70 | 25.00 | 25.00 | 5.49% | 1,851,032 |
| Jun 18, 2026 | 24.60 | 25.05 | 23.50 | 23.70 | 23.70 | -3.27% | 1,711,383 |
| Jun 17, 2026 | 24.50 | 25.10 | 24.20 | 24.50 | 24.50 | -1.01% | 598,961 |
| Jun 16, 2026 | 25.45 | 25.45 | 24.50 | 24.75 | 24.75 | -1.39% | 462,741 |
| Jun 15, 2026 | 24.55 | 25.10 | 24.05 | 25.10 | 25.10 | 6.36% | 642,138 |
| Jun 12, 2026 | 24.00 | 24.00 | 23.45 | 23.60 | 23.60 | 2.83% | 408,639 |
| Jun 11, 2026 | 24.00 | 24.00 | 22.50 | 22.95 | 22.95 | -5.56% | 708,026 |
| Jun 10, 2026 | 25.00 | 25.50 | 24.30 | 24.30 | 24.30 | -2.02% | 843,544 |
| Jun 9, 2026 | 25.50 | 25.90 | 24.40 | 24.80 | 24.80 | -0.80% | 977,434 |
| Jun 8, 2026 | 24.05 | 25.60 | 24.05 | 25.00 | 25.00 | -6.37% | 1,571,242 |
| Jun 5, 2026 | 26.00 | 27.00 | 25.75 | 26.70 | 26.70 | 4.50% | 2,783,712 |
| Jun 4, 2026 | 25.00 | 25.55 | 24.35 | 25.55 | 25.55 | 9.89% | 4,170,918 |
| Jun 3, 2026 | 22.70 | 23.45 | 22.00 | 23.25 | 23.25 | 1.09% | 4,009,000 |
| Jun 2, 2026 | 24.45 | 24.45 | 21.80 | 23.00 | 23.00 | -2.34% | 9,923,307 |
| Jun 1, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 9.79% | 1,473,731 |
| May 29, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 10.00% | 924,121 |
| May 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 9.86% | 707,625 |
| May 27, 2026 | 16.25 | 17.75 | 16.10 | 17.75 | 17.75 | 9.91% | 1,317,035 |
| May 26, 2026 | 16.05 | 16.30 | 15.80 | 16.15 | 16.15 | 0.94% | 376,815 |
| May 25, 2026 | 16.35 | 16.40 | 15.75 | 16.00 | 16.00 | -2.14% | 611,811 |
| May 22, 2026 | 16.35 | 16.45 | 16.15 | 16.35 | 16.35 | 1.24% | 438,725 |
| May 21, 2026 | 16.30 | 16.30 | 15.95 | 16.15 | 16.15 | 0.62% | 340,613 |
| May 20, 2026 | 16.20 | 16.20 | 15.70 | 16.05 | 16.05 | 2.23% | 266,189 |
| May 19, 2026 | 15.55 | 16.25 | 15.55 | 15.70 | 15.70 | 2.61% | 470,310 |
| May 18, 2026 | 15.65 | 15.65 | 15.20 | 15.30 | 15.30 | -1.92% | 462,864 |
| May 15, 2026 | 16.00 | 16.10 | 15.50 | 15.60 | 15.60 | -1.27% | 438,305 |
| May 14, 2026 | 16.05 | 16.60 | 15.80 | 15.80 | 15.80 | -1.56% | 622,861 |
| May 13, 2026 | 16.50 | 16.50 | 15.95 | 16.05 | 16.05 | -3.02% | 848,139 |
| May 12, 2026 | 16.85 | 17.00 | 16.40 | 16.55 | 16.55 | -1.19% | 598,754 |
| May 11, 2026 | 17.10 | 17.10 | 16.60 | 16.75 | 16.75 | -4.01% | 964,293 |
| May 8, 2026 | 17.10 | 18.30 | 17.10 | 17.45 | 17.45 | 1.45% | 981,798 |
| May 7, 2026 | 17.05 | 17.20 | 16.80 | 17.20 | 17.20 | 1.18% | 586,956 |
| May 6, 2026 | 17.25 | 17.45 | 16.75 | 17.00 | 17.00 | -0.87% | 666,668 |
| May 5, 2026 | 17.05 | 17.35 | 17.00 | 17.15 | 17.15 | 0.59% | 294,072 |
| May 4, 2026 | 17.25 | 17.35 | 17.00 | 17.05 | 17.05 | -0.58% | 349,830 |
| Apr 30, 2026 | 17.35 | 17.45 | 17.10 | 17.15 | 17.15 | -1.15% | 220,999 |
| Apr 29, 2026 | 17.65 | 17.65 | 17.20 | 17.35 | 17.35 | -1.14% | 238,530 |