Logah Technology Co., Ltd. (TPE:3593)
Taiwan · Delayed Price · Currency is TWD 10.40
-0.10 (-0.95%)
Sep 3, 2026, 1:30 PM CST
Logah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.50 | 10.50 | 10.00 | 10.40 | 10.40 | -0.95% | 26,002 |
| Sep 2, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -3.67% | 28,012 |
| Aug 31, 2026 | 10.50 | 10.90 | 10.45 | 10.90 | 10.90 | -0.91% | 29,848 |
| Aug 28, 2026 | 10.85 | 11.00 | 10.35 | 11.00 | 11.00 | -1.79% | 43,278 |
| Aug 27, 2026 | 11.00 | 11.20 | 10.85 | 11.20 | 11.20 | 1.82% | 31,505 |
| Aug 26, 2026 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 0.46% | 21,029 |
| Aug 25, 2026 | 11.40 | 11.40 | 10.90 | 10.95 | 10.95 | -0.45% | 7,014 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -3.08% | 21,333 |
| Aug 21, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.18% | 2,347 |
| Aug 20, 2026 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | - | 16,913 |
| Aug 19, 2026 | 10.35 | 11.00 | 10.35 | 11.00 | 11.00 | - | 21,842 |
| Aug 18, 2026 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | -1.79% | 13,606 |
| Aug 17, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -3.45% | 30,866 |
| Aug 14, 2026 | 12.45 | 12.45 | 11.55 | 11.60 | 11.60 | -3.33% | 18,818 |
| Aug 13, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -2.04% | 18,265 |
| Aug 12, 2026 | 12.00 | 12.30 | 12.00 | 12.25 | 12.25 | -1.21% | 14,346 |
| Aug 11, 2026 | 12.05 | 12.45 | 12.05 | 12.40 | 12.40 | -3.88% | 5,014 |
| Aug 10, 2026 | 12.40 | 12.90 | 11.70 | 12.90 | 12.90 | 3.20% | 54,422 |
| Aug 7, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | - | 6,008 |
| Aug 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 7,021 |
| Aug 5, 2026 | 12.60 | 12.60 | 12.10 | 12.50 | 12.50 | -0.79% | 23,008 |
| Aug 4, 2026 | 12.65 | 12.65 | 12.35 | 12.60 | 12.60 | -1.18% | 18,012 |
| Aug 3, 2026 | 12.50 | 12.80 | 12.50 | 12.75 | 12.75 | -1.16% | 30,605 |
| Jul 31, 2026 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | 0.39% | 44,583 |
| Jul 30, 2026 | 12.45 | 12.90 | 12.45 | 12.85 | 12.85 | -4.10% | 13,007 |
| Jul 29, 2026 | 13.65 | 13.65 | 12.10 | 13.40 | 13.40 | 0.75% | 17,542 |
| Jul 28, 2026 | 12.55 | 13.30 | 12.55 | 13.30 | 13.30 | -2.21% | 5,109 |
| Jul 27, 2026 | 13.60 | 13.60 | 13.00 | 13.60 | 13.60 | -1.81% | 22,021 |
| Jul 24, 2026 | 13.45 | 13.85 | 13.45 | 13.85 | 13.85 | -0.36% | 15,108 |
| Jul 23, 2026 | 14.35 | 14.35 | 13.80 | 13.90 | 13.90 | -3.47% | 11,308 |
| Jul 22, 2026 | 14.05 | 14.40 | 13.60 | 14.40 | 14.40 | -2.04% | 18,652 |
| Jul 21, 2026 | 13.70 | 14.80 | 13.70 | 14.70 | 14.70 | -1.67% | 23,260 |
| Jul 20, 2026 | 15.30 | 15.30 | 13.85 | 14.95 | 14.95 | -2.61% | 34,218 |
| Jul 17, 2026 | 16.95 | 16.95 | 15.30 | 15.35 | 15.35 | -9.44% | 31,107 |
| Jul 16, 2026 | 16.15 | 16.95 | 15.80 | 16.95 | 16.95 | 3.67% | 41,269 |
| Jul 15, 2026 | 16.50 | 16.50 | 15.75 | 16.35 | 16.35 | 0.93% | 27,212 |
| Jul 14, 2026 | 17.45 | 17.45 | 16.05 | 16.20 | 16.20 | -7.16% | 59,640 |
| Jul 13, 2026 | 15.60 | 17.45 | 15.50 | 17.45 | 17.45 | 9.40% | 33,708 |
| Jul 9, 2026 | 14.05 | 15.95 | 14.05 | 15.95 | 15.95 | 10.00% | 41,638 |
| Jul 8, 2026 | 14.60 | 14.60 | 14.00 | 14.50 | 14.50 | -1.36% | 28,841 |
| Jul 7, 2026 | 14.10 | 14.70 | 14.05 | 14.70 | 14.70 | -0.34% | 39,309 |
| Jul 6, 2026 | 14.80 | 14.80 | 14.20 | 14.75 | 14.75 | -1.99% | 35,347 |
| Jul 3, 2026 | 14.50 | 15.05 | 14.00 | 15.05 | 15.05 | 3.79% | 45,018 |
| Jul 2, 2026 | 14.50 | 14.90 | 14.25 | 14.50 | 14.50 | -3.97% | 54,356 |
| Jul 1, 2026 | 14.15 | 15.30 | 14.15 | 15.10 | 15.10 | -2.27% | 66,619 |
| Jun 30, 2026 | 15.40 | 15.60 | 15.00 | 15.45 | 15.45 | -1.59% | 48,824 |
| Jun 29, 2026 | 15.50 | 15.70 | 14.95 | 15.70 | 15.70 | -0.63% | 35,522 |
| Jun 26, 2026 | 15.90 | 15.90 | 15.00 | 15.80 | 15.80 | 1.28% | 9,582 |
| Jun 25, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - | 10,121 |
| Jun 24, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | -2.50% | 53,089 |