Logah Technology Co., Ltd. (TPE:3593)
Taiwan · Delayed Price · Currency is TWD 13.30
-0.05 (-0.37%)
Apr 1, 2026, 12:47 PM CST
Logah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.40 | 13.40 | 13.00 | 13.35 | 13.35 | 2.69% | 21,268 |
| Mar 30, 2026 | 13.25 | 13.35 | 13.00 | 13.00 | 13.00 | 0.78% | 18,586 |
| Mar 27, 2026 | 13.80 | 13.80 | 12.90 | 12.90 | 12.90 | -3.37% | 10,672 |
| Mar 26, 2026 | 13.50 | 13.50 | 12.75 | 13.35 | 13.35 | 0.75% | 37,035 |
| Mar 25, 2026 | 12.70 | 13.30 | 12.65 | 13.25 | 13.25 | 3.92% | 16,420 |
| Mar 24, 2026 | 12.80 | 12.90 | 12.55 | 12.75 | 12.75 | -0.39% | 19,255 |
| Mar 23, 2026 | 12.50 | 12.80 | 12.15 | 12.80 | 12.80 | 1.99% | 28,985 |
| Mar 20, 2026 | 12.90 | 12.90 | 12.55 | 12.55 | 12.55 | -2.71% | 13,458 |
| Mar 19, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 22,251 |
| Mar 18, 2026 | 12.15 | 12.90 | 12.15 | 12.80 | 12.80 | -1.16% | 14,161 |
| Mar 17, 2026 | 13.25 | 13.25 | 12.80 | 12.95 | 12.95 | -0.38% | 20,955 |
| Mar 13, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 20,058 |
| Mar 12, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 3.15% | 21,883 |
| Mar 11, 2026 | 12.40 | 13.00 | 12.40 | 12.70 | 12.70 | 3.25% | 25,935 |
| Mar 10, 2026 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | - | 23,901 |
| Mar 9, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | -0.81% | 27,744 |
| Mar 6, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 17,685 |
| Mar 5, 2026 | 12.80 | 12.80 | 12.10 | 12.20 | 12.20 | 3.83% | 32,077 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -2.89% | 37,511 |
| Mar 3, 2026 | 12.15 | 12.25 | 11.50 | 12.10 | 12.10 | 0.41% | 62,089 |
| Mar 2, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | -1.63% | 16,401 |
| Feb 26, 2026 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 2.51% | 73,534 |
| Feb 25, 2026 | 12.00 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 30,484 |
| Feb 24, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 0.42% | 23,207 |
| Feb 23, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 14,880 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.65 | 11.90 | 11.90 | 0.42% | 24,269 |
| Feb 10, 2026 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | -0.84% | 16,402 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.85 | 11.95 | 11.95 | -2.05% | 30,282 |
| Feb 6, 2026 | 12.55 | 12.55 | 11.85 | 12.20 | 12.20 | -0.81% | 6,584 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.99% | 7,573 |
| Feb 4, 2026 | 12.10 | 12.55 | 12.10 | 12.55 | 12.55 | -1.18% | 4,532 |
| Feb 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 22,985 |
| Feb 2, 2026 | 11.65 | 12.85 | 11.65 | 12.70 | 12.70 | 4.96% | 21,522 |
| Jan 30, 2026 | 11.75 | 12.35 | 11.75 | 12.10 | 12.10 | -2.81% | 11,912 |
| Jan 29, 2026 | 12.45 | 13.10 | 12.45 | 12.45 | 12.45 | 4.18% | 54,685 |
| Jan 28, 2026 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | - | 12,743 |
| Jan 27, 2026 | 12.00 | 12.15 | 11.95 | 11.95 | 11.95 | 1.70% | 8,663 |
| Jan 26, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 20,033 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | 12,866 |
| Jan 22, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | -1.55% | 5,787 |
| Jan 21, 2026 | 12.05 | 12.90 | 12.05 | 12.90 | 12.90 | 7.05% | 20,081 |
| Jan 20, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | - | 17,225 |
| Jan 19, 2026 | 12.95 | 12.95 | 12.00 | 12.05 | 12.05 | 0.84% | 34,244 |
| Jan 16, 2026 | 12.35 | 12.35 | 11.80 | 11.95 | 11.95 | -3.24% | 14,835 |
| Jan 15, 2026 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 41,389 |
| Jan 14, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | 0.80% | 12,729 |
| Jan 13, 2026 | 11.75 | 12.50 | 11.75 | 12.50 | 12.50 | -1.57% | 15,740 |
| Jan 12, 2026 | 12.95 | 12.95 | 12.70 | 12.70 | 12.70 | -2.31% | 30,451 |
| Jan 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 43,032 |
| Jan 8, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 20,224 |