Laster Tech Co., Ltd. (TPE:3346)
Taiwan · Delayed Price · Currency is TWD 18.20
-0.40 (-2.15%)
Jul 30, 2026, 1:30 PM CST
Laster Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |