Logah Technology Co., Ltd. (TPE:3593)
Taiwan · Delayed Price · Currency is TWD 14.80
-0.15 (-1.00%)
Jul 21, 2026, 12:40 PM CST
Logah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 13.70 | 14.80 | 13.70 | 14.80 | - | -1.00% | 15,005 |
| 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 |
| Jun 23, 2026 | 15.85 | 16.00 | 15.00 | 16.00 | 16.00 | - | 25,877 |
| Jun 22, 2026 | 16.30 | 16.30 | 15.55 | 16.00 | 16.00 | -0.31% | 30,439 |
| Jun 18, 2026 | 15.25 | 16.05 | 15.25 | 16.05 | 16.05 | -0.31% | 21,770 |
| Jun 17, 2026 | 16.25 | 16.25 | 15.80 | 16.10 | 16.10 | 1.90% | 48,593 |
| Jun 16, 2026 | 16.00 | 16.40 | 15.80 | 15.80 | 15.80 | -5.11% | 49,249 |
| Jun 15, 2026 | 16.05 | 16.65 | 15.75 | 16.65 | 16.65 | -1.77% | 43,579 |
| Jun 12, 2026 | 17.15 | 17.40 | 16.00 | 16.95 | 16.95 | -1.45% | 13,109 |
| Jun 11, 2026 | 16.90 | 17.20 | 16.80 | 17.20 | 17.20 | -3.37% | 22,796 |
| Jun 10, 2026 | 17.95 | 17.95 | 15.85 | 17.80 | 17.80 | 8.21% | 47,172 |
| Jun 9, 2026 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 2.17% | 48,524 |
| Jun 8, 2026 | 16.00 | 16.10 | 15.95 | 16.10 | 16.10 | -2.13% | 10,936 |
| Jun 5, 2026 | 15.55 | 16.45 | 15.55 | 16.45 | 16.45 | - | 30,720 |
| Jun 4, 2026 | 16.85 | 16.85 | 16.00 | 16.45 | 16.45 | -2.37% | 51,019 |
| Jun 3, 2026 | 16.70 | 17.00 | 16.50 | 16.85 | 16.85 | 0.90% | 45,212 |
| Jun 2, 2026 | 16.70 | 16.70 | 16.10 | 16.70 | 16.70 | -0.89% | 25,743 |
| Jun 1, 2026 | 16.65 | 16.85 | 16.00 | 16.85 | 16.85 | 1.20% | 52,067 |
| May 29, 2026 | 16.95 | 17.10 | 16.50 | 16.65 | 16.65 | -1.77% | 50,092 |
| May 28, 2026 | 16.60 | 17.40 | 16.60 | 16.95 | 16.95 | -2.02% | 32,070 |
| May 27, 2026 | 17.40 | 17.40 | 16.25 | 17.30 | 17.30 | -0.57% | 37,921 |
| May 26, 2026 | 17.20 | 17.40 | 16.55 | 17.40 | 17.40 | -0.29% | 41,611 |
| May 25, 2026 | 17.45 | 17.45 | 17.05 | 17.45 | 17.45 | - | 44,213 |
| May 22, 2026 | 16.50 | 17.65 | 16.50 | 17.45 | 17.45 | -1.41% | 22,024 |
| May 21, 2026 | 17.50 | 17.70 | 17.25 | 17.70 | 17.70 | -1.39% | 23,657 |
| May 20, 2026 | 17.55 | 18.00 | 17.45 | 17.95 | 17.95 | -2.97% | 19,153 |
| May 19, 2026 | 17.50 | 18.50 | 16.90 | 18.50 | 18.50 | 5.71% | 20,386 |
| May 18, 2026 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | - | 23,675 |
| May 15, 2026 | 17.45 | 17.50 | 17.25 | 17.50 | 17.50 | 0.29% | 33,649 |
| May 14, 2026 | 18.10 | 18.10 | 17.10 | 17.45 | 17.45 | -2.51% | 40,257 |
| May 13, 2026 | 17.95 | 17.95 | 17.35 | 17.90 | 17.90 | -0.28% | 39,687 |
| May 12, 2026 | 17.10 | 18.45 | 17.10 | 17.95 | 17.95 | -3.49% | 38,722 |
| May 11, 2026 | 18.65 | 18.75 | 17.10 | 18.60 | 18.60 | -1.85% | 44,845 |