Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan · Delayed Price · Currency is TWD 54.80
-0.80 (-1.44%)
Oct 9, 2025, 1:30 PM CST
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 55.70 | 56.30 | 54.80 | 54.80 | 54.80 | -1.44% | 712,400 |
| Oct 8, 2025 | 56.10 | 56.20 | 54.70 | 55.60 | 55.60 | -3.30% | 1,387,373 |
| Oct 7, 2025 | 58.20 | 58.70 | 57.30 | 57.50 | 57.50 | -0.86% | 577,755 |
| Oct 3, 2025 | 58.00 | 58.70 | 57.20 | 58.00 | 58.00 | 0.52% | 655,705 |
| Oct 2, 2025 | 59.70 | 60.10 | 57.70 | 57.70 | 57.70 | -2.86% | 1,396,699 |
| Oct 1, 2025 | 60.90 | 61.30 | 59.40 | 59.40 | 59.40 | -1.98% | 808,196 |
| Sep 30, 2025 | 60.30 | 60.70 | 59.60 | 60.60 | 60.60 | 1.00% | 602,273 |
| Sep 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 26, 2025 | 61.50 | 61.50 | 59.10 | 60.00 | 60.00 | -2.91% | 1,912,123 |
| Sep 25, 2025 | 63.10 | 63.80 | 61.80 | 61.80 | 61.80 | -4.63% | 3,485,634 |
| Sep 24, 2025 | 62.80 | 65.80 | 62.80 | 64.80 | 64.80 | 5.54% | 10,098,610 |
| Sep 23, 2025 | 61.50 | 62.90 | 60.70 | 61.40 | 61.40 | - | 2,044,737 |
| Sep 22, 2025 | 61.80 | 63.00 | 60.90 | 61.40 | 61.40 | 0.66% | 1,733,977 |
| Sep 19, 2025 | 61.20 | 61.90 | 60.20 | 61.00 | 61.00 | -0.33% | 1,418,199 |
| Sep 18, 2025 | 60.30 | 62.00 | 59.20 | 61.20 | 61.20 | 2.51% | 2,496,002 |
| Sep 17, 2025 | 60.70 | 61.90 | 59.50 | 59.70 | 59.70 | -1.65% | 1,882,589 |
| Sep 16, 2025 | 60.90 | 62.10 | 59.40 | 60.70 | 60.70 | 1.85% | 1,705,275 |
| Sep 15, 2025 | 61.70 | 62.00 | 59.00 | 59.60 | 59.60 | -2.45% | 1,919,632 |
| Sep 12, 2025 | 61.70 | 62.90 | 60.50 | 61.10 | 61.10 | 0.16% | 2,905,076 |
| Sep 11, 2025 | 66.30 | 66.50 | 61.00 | 61.00 | 61.00 | -8.27% | 5,846,804 |
| Sep 10, 2025 | 61.70 | 67.50 | 60.80 | 66.50 | 66.50 | 8.31% | 6,918,080 |
| Sep 9, 2025 | 61.30 | 62.70 | 59.90 | 61.40 | 61.40 | -1.29% | 2,800,526 |
| Sep 8, 2025 | 64.80 | 64.80 | 61.30 | 62.20 | 60.70 | -2.81% | 2,833,844 |
| Sep 5, 2025 | 68.20 | 69.90 | 64.00 | 64.00 | 62.46 | -4.76% | 7,325,682 |
| Sep 4, 2025 | 63.50 | 68.00 | 63.20 | 67.20 | 65.58 | 8.21% | 9,223,659 |
| Sep 3, 2025 | 61.80 | 64.40 | 61.00 | 62.10 | 60.60 | 0.65% | 3,034,449 |
| Sep 2, 2025 | 64.50 | 66.00 | 60.70 | 61.70 | 60.21 | -3.29% | 4,062,377 |
| Sep 1, 2025 | 68.70 | 70.00 | 63.30 | 63.80 | 62.26 | -7.13% | 5,830,415 |
| Aug 29, 2025 | 70.00 | 70.20 | 67.30 | 68.70 | 67.04 | -1.15% | 6,957,948 |
| Aug 28, 2025 | 72.10 | 74.80 | 68.50 | 69.50 | 67.82 | -0.43% | 25,390,863 |
| Aug 27, 2025 | 69.40 | 69.80 | 68.00 | 69.80 | 68.12 | 9.92% | 6,735,668 |
| Aug 26, 2025 | 62.60 | 63.50 | 62.60 | 63.50 | 61.97 | 9.86% | 3,303,969 |
| Aug 25, 2025 | 57.20 | 58.20 | 55.50 | 57.80 | 56.41 | 3.03% | 3,477,547 |
| Aug 22, 2025 | 56.30 | 60.80 | 56.10 | 56.10 | 54.75 | 0.18% | 6,046,352 |
| Aug 21, 2025 | 55.40 | 57.50 | 53.90 | 56.00 | 54.65 | 0.36% | 4,150,308 |
| Aug 20, 2025 | 55.00 | 59.00 | 54.90 | 55.80 | 54.45 | 1.45% | 12,992,262 |
| Aug 19, 2025 | 50.80 | 55.00 | 50.00 | 55.00 | 53.67 | 10.00% | 5,615,136 |
| Aug 18, 2025 | 49.60 | 50.10 | 48.55 | 50.00 | 48.79 | 0.81% | 1,559,616 |
| Aug 15, 2025 | 49.70 | 49.75 | 48.90 | 49.60 | 48.40 | 0.71% | 911,666 |
| Aug 14, 2025 | 50.30 | 50.30 | 48.80 | 49.25 | 48.06 | -0.51% | 927,744 |
| Aug 13, 2025 | 48.90 | 52.40 | 48.80 | 49.50 | 48.31 | 2.70% | 2,877,054 |
| Aug 12, 2025 | 48.40 | 48.50 | 47.60 | 48.20 | 47.04 | -0.21% | 988,443 |
| Aug 11, 2025 | 49.05 | 49.10 | 48.20 | 48.30 | 47.14 | -2.33% | 1,163,234 |
| Aug 8, 2025 | 49.70 | 50.20 | 48.65 | 49.45 | 48.26 | -0.10% | 1,862,213 |
| Aug 7, 2025 | 47.55 | 49.95 | 47.45 | 49.50 | 48.31 | 3.45% | 2,641,173 |
| Aug 6, 2025 | 47.90 | 48.30 | 47.10 | 47.85 | 46.70 | -0.10% | 808,903 |
| Aug 5, 2025 | 48.15 | 49.50 | 47.80 | 47.90 | 46.74 | 0.42% | 2,264,991 |
| Aug 4, 2025 | 47.55 | 48.80 | 46.80 | 47.70 | 46.55 | 0.74% | 2,106,987 |
| Aug 1, 2025 | 45.50 | 48.40 | 44.40 | 47.35 | 46.21 | 2.82% | 2,018,526 |
| Jul 31, 2025 | 46.10 | 46.90 | 45.90 | 46.05 | 44.94 | 0.55% | 684,346 |