Logah Technology Co., Ltd. (TPE:3593)
Taiwan · Delayed Price · Currency is TWD 10.00
-0.45 (-4.31%)
Oct 16, 2026, 1:33 PM CST
Logah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 7,070 |
| Oct 15, 2026 | 10.00 | 11.00 | 9.91 | 10.45 | 10.45 | 4.50% | 9,149 |
| Oct 14, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -4.31% | 7,775 |
| Oct 13, 2026 | 10.00 | 10.55 | 10.00 | 10.45 | 10.45 | -1.88% | 10,845 |
| Oct 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -8.19% | 3,186 |
| Oct 8, 2026 | 10.40 | 11.60 | 10.40 | 11.60 | 11.60 | 7.91% | 2,767 |
| Oct 7, 2026 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | - | 5,010 |
| Oct 6, 2026 | 11.10 | 11.10 | 10.60 | 10.75 | 10.75 | - | 3,808 |
| Oct 5, 2026 | 10.60 | 10.95 | 10.40 | 10.75 | 10.75 | 0.94% | 11,132 |
| Oct 2, 2026 | 11.50 | 11.50 | 10.65 | 10.65 | 10.65 | -7.39% | 54,068 |
| Oct 1, 2026 | 11.75 | 11.75 | 10.50 | 11.50 | 11.50 | 4.55% | 20,260 |
| Sep 30, 2026 | 10.75 | 11.00 | 10.30 | 11.00 | 11.00 | 6.80% | 39,768 |
| Sep 29, 2026 | 10.25 | 10.45 | 10.00 | 10.30 | 10.30 | 8.42% | 24,771 |
| Sep 24, 2026 | 10.35 | 10.35 | 9.50 | 9.50 | 9.50 | - | 19,985 |
| Sep 23, 2026 | 8.80 | 9.68 | 8.80 | 9.50 | 9.50 | 7.95% | 35,536 |
| Sep 22, 2026 | 8.77 | 8.99 | 8.23 | 8.80 | 8.80 | -2.98% | 31,201 |
| Sep 21, 2026 | 9.48 | 9.49 | 9.07 | 9.07 | 9.07 | -6.97% | 30,807 |
| Sep 18, 2026 | 9.80 | 9.86 | 9.40 | 9.75 | 9.75 | -1.52% | 19,872 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.49 | 9.90 | 9.90 | - | 15,108 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.55 | 9.90 | 9.90 | -0.50% | 21,010 |
| Sep 15, 2026 | 9.51 | 9.95 | 9.51 | 9.95 | 9.95 | -1.97% | 13,235 |
| Sep 14, 2026 | 9.73 | 10.15 | 9.73 | 10.15 | 10.15 | -1.93% | 3,238 |
| Sep 11, 2026 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 0.49% | 3,109 |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 4,103 |
| Sep 9, 2026 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | - | 7,201 |
| Sep 8, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | -0.95% | 5,355 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | -2.33% | 38,201 |
| Sep 4, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 3.37% | 3,347 |
| Sep 3, 2026 | 10.50 | 10.50 | 10.00 | 10.40 | 10.40 | -0.95% | 26,003 |
| 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% | 23,016 |
| Aug 4, 2026 | 12.65 | 12.65 | 12.35 | 12.60 | 12.60 | -1.18% | 18,012 |