Laster Tech Co., Ltd. (TPE:3346)
Taiwan · Delayed Price · Currency is TWD 19.90
+0.10 (0.51%)
Aug 19, 2026, 1:30 PM CST
Laster Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 19.70 | 20.40 | 19.55 | 19.90 | - | 0.51% | 277,810 |
| Aug 18, 2026 | 20.30 | 20.30 | 19.80 | 19.80 | 19.80 | -2.46% | 245,371 |
| Aug 17, 2026 | 20.20 | 20.35 | 20.05 | 20.30 | 20.30 | -0.73% | 263,745 |
| Aug 14, 2026 | 21.10 | 21.10 | 20.30 | 20.45 | 20.45 | -4.22% | 304,895 |
| Aug 13, 2026 | 21.45 | 21.75 | 20.85 | 21.35 | 21.35 | -0.47% | 394,104 |
| Aug 12, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 2.14% | 213,828 |
| Aug 11, 2026 | 20.85 | 21.10 | 20.55 | 21.00 | 21.00 | 0.72% | 211,772 |
| Aug 10, 2026 | 20.75 | 20.90 | 20.25 | 20.85 | 20.85 | 0.24% | 310,660 |
| Aug 7, 2026 | 20.95 | 21.20 | 20.60 | 20.80 | 20.80 | 0.48% | 323,819 |
| Aug 6, 2026 | 20.20 | 20.70 | 19.75 | 20.70 | 20.70 | 2.73% | 410,574 |
| Aug 5, 2026 | 20.05 | 20.40 | 20.00 | 20.15 | 20.15 | 1.51% | 351,686 |
| Aug 4, 2026 | 19.30 | 19.85 | 19.10 | 19.85 | 19.85 | 2.85% | 212,607 |
| Aug 3, 2026 | 19.20 | 19.30 | 18.60 | 19.30 | 19.30 | 1.58% | 256,528 |
| Jul 31, 2026 | 18.90 | 19.25 | 18.75 | 19.00 | 19.00 | 4.40% | 416,129 |
| Jul 30, 2026 | 18.40 | 18.80 | 18.10 | 18.20 | 18.20 | -2.15% | 330,879 |
| Jul 29, 2026 | 19.85 | 19.85 | 18.05 | 18.60 | 18.60 | -4.12% | 848,639 |
| Jul 28, 2026 | 20.00 | 20.05 | 19.40 | 19.40 | 19.40 | -5.13% | 549,177 |
| Jul 27, 2026 | 20.70 | 20.80 | 20.25 | 20.45 | 20.45 | -1.21% | 277,931 |
| Jul 24, 2026 | 20.85 | 21.25 | 20.60 | 20.70 | 20.70 | -1.43% | 355,130 |
| Jul 23, 2026 | 21.60 | 21.90 | 20.75 | 21.00 | 21.00 | -2.78% | 355,142 |
| Jul 22, 2026 | 21.20 | 21.90 | 21.05 | 21.60 | 21.60 | 3.10% | 381,723 |
| Jul 21, 2026 | 20.90 | 21.10 | 20.60 | 20.95 | 20.95 | 2.20% | 338,251 |
| Jul 20, 2026 | 20.70 | 21.00 | 19.90 | 20.50 | 20.50 | -0.97% | 602,507 |
| Jul 17, 2026 | 22.10 | 22.10 | 20.65 | 20.70 | 20.70 | -7.17% | 1,262,881 |
| Jul 16, 2026 | 22.50 | 22.65 | 22.00 | 22.30 | 22.30 | -0.89% | 414,984 |
| Jul 15, 2026 | 23.30 | 23.30 | 22.45 | 22.50 | 22.50 | -1.75% | 756,117 |
| Jul 14, 2026 | 23.75 | 23.80 | 22.05 | 22.90 | 22.90 | -3.98% | 1,183,594 |
| Jul 13, 2026 | 25.15 | 25.15 | 23.75 | 23.85 | 23.85 | -9.49% | 2,714,631 |
| 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 |