Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan · Delayed Price · Currency is TWD 64.00
-3.20 (-4.76%)
Sep 5, 2025, 1:30 PM CST
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 68.20 | 69.90 | 64.00 | 64.00 | 64.00 | -4.76% | 7,309,543 |
| Sep 4, 2025 | 63.50 | 68.00 | 63.20 | 67.20 | 67.20 | 8.21% | 9,223,659 |
| Sep 3, 2025 | 61.80 | 64.40 | 61.00 | 62.10 | 62.10 | 0.65% | 3,034,449 |
| Sep 2, 2025 | 64.50 | 66.00 | 60.70 | 61.70 | 61.70 | -3.29% | 4,062,377 |
| Sep 1, 2025 | 68.70 | 70.00 | 63.30 | 63.80 | 63.80 | -7.13% | 5,830,415 |
| Aug 29, 2025 | 70.00 | 70.20 | 67.30 | 68.70 | 68.70 | -1.15% | 6,957,948 |
| Aug 28, 2025 | 72.10 | 74.80 | 68.50 | 69.50 | 69.50 | -0.43% | 25,390,863 |
| Aug 27, 2025 | 69.40 | 69.80 | 68.00 | 69.80 | 69.80 | 9.92% | 6,735,668 |
| Aug 26, 2025 | 62.60 | 63.50 | 62.60 | 63.50 | 63.50 | 9.86% | 3,303,969 |
| Aug 25, 2025 | 57.20 | 58.20 | 55.50 | 57.80 | 57.80 | 3.03% | 3,477,547 |
| Aug 22, 2025 | 56.30 | 60.80 | 56.10 | 56.10 | 56.10 | 0.18% | 6,046,352 |
| Aug 21, 2025 | 55.40 | 57.50 | 53.90 | 56.00 | 56.00 | 0.36% | 4,150,308 |
| Aug 20, 2025 | 55.00 | 59.00 | 54.90 | 55.80 | 55.80 | 1.45% | 12,992,262 |
| Aug 19, 2025 | 50.80 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 5,615,136 |
| Aug 18, 2025 | 49.60 | 50.10 | 48.55 | 50.00 | 50.00 | 0.81% | 1,559,616 |
| Aug 15, 2025 | 49.70 | 49.75 | 48.90 | 49.60 | 49.60 | 0.71% | 911,666 |
| Aug 14, 2025 | 50.30 | 50.30 | 48.80 | 49.25 | 49.25 | -0.51% | 927,744 |
| Aug 13, 2025 | 48.90 | 52.40 | 48.80 | 49.50 | 49.50 | 2.70% | 2,877,054 |
| Aug 12, 2025 | 48.40 | 48.50 | 47.60 | 48.20 | 48.20 | -0.21% | 988,443 |
| Aug 11, 2025 | 49.05 | 49.10 | 48.20 | 48.30 | 48.30 | -2.33% | 1,163,234 |
| Aug 8, 2025 | 49.70 | 50.20 | 48.65 | 49.45 | 49.45 | -0.10% | 1,862,213 |
| Aug 7, 2025 | 47.55 | 49.95 | 47.45 | 49.50 | 49.50 | 3.45% | 2,641,173 |
| Aug 6, 2025 | 47.90 | 48.30 | 47.10 | 47.85 | 47.85 | -0.10% | 808,903 |
| Aug 5, 2025 | 48.15 | 49.50 | 47.80 | 47.90 | 47.90 | 0.42% | 2,264,991 |
| Aug 4, 2025 | 47.55 | 48.80 | 46.80 | 47.70 | 47.70 | 0.74% | 2,106,987 |
| Aug 1, 2025 | 45.50 | 48.40 | 44.40 | 47.35 | 47.35 | 2.82% | 2,018,526 |
| Jul 31, 2025 | 46.10 | 46.90 | 45.90 | 46.05 | 46.05 | 0.55% | 684,346 |
| Jul 30, 2025 | 46.25 | 46.45 | 45.65 | 45.80 | 45.80 | -0.87% | 580,736 |
| Jul 29, 2025 | 46.90 | 47.95 | 45.75 | 46.20 | 46.20 | -1.07% | 1,701,998 |
| Jul 28, 2025 | 45.95 | 47.90 | 45.85 | 46.70 | 46.70 | 2.08% | 2,201,920 |
| Jul 25, 2025 | 47.00 | 47.00 | 45.45 | 45.75 | 45.75 | -2.66% | 1,278,152 |
| Jul 24, 2025 | 48.20 | 48.25 | 46.90 | 47.00 | 47.00 | -1.05% | 1,934,515 |
| Jul 23, 2025 | 45.80 | 48.25 | 45.20 | 47.50 | 47.50 | 3.83% | 3,443,779 |
| Jul 22, 2025 | 45.40 | 47.00 | 44.75 | 45.75 | 45.75 | 0.22% | 2,535,318 |
| Jul 21, 2025 | 45.30 | 46.30 | 45.10 | 45.65 | 45.65 | 0.77% | 872,881 |
| Jul 18, 2025 | 45.80 | 47.90 | 44.65 | 45.30 | 45.30 | 0.44% | 2,792,427 |
| Jul 17, 2025 | 44.75 | 45.80 | 43.80 | 45.10 | 45.10 | 1.58% | 1,469,768 |
| Jul 16, 2025 | 42.30 | 45.00 | 42.30 | 44.40 | 44.40 | 5.21% | 1,954,302 |
| Jul 15, 2025 | 42.60 | 42.85 | 41.95 | 42.20 | 42.20 | -0.47% | 476,665 |
| Jul 14, 2025 | 43.10 | 43.50 | 42.20 | 42.40 | 42.40 | -2.64% | 666,279 |
| Jul 11, 2025 | 42.90 | 44.30 | 42.50 | 43.55 | 43.55 | 0.93% | 1,286,051 |
| Jul 10, 2025 | 42.20 | 43.60 | 41.00 | 43.15 | 43.15 | -0.35% | 2,039,954 |
| Jul 9, 2025 | 42.80 | 43.80 | 42.00 | 43.30 | 43.30 | 2.97% | 554,800 |
| Jul 8, 2025 | 42.50 | 42.50 | 41.15 | 42.05 | 42.05 | -1.06% | 606,444 |
| Jul 7, 2025 | 44.80 | 44.80 | 42.30 | 42.50 | 42.50 | -5.24% | 1,364,696 |
| Jul 4, 2025 | 46.30 | 46.45 | 44.20 | 44.85 | 44.85 | -2.07% | 1,887,866 |
| Jul 3, 2025 | 45.15 | 47.30 | 43.85 | 45.80 | 45.80 | 3.15% | 3,787,301 |
| Jul 2, 2025 | 42.00 | 46.10 | 41.80 | 44.40 | 44.40 | 5.71% | 3,203,659 |
| Jul 1, 2025 | 43.60 | 43.60 | 41.95 | 42.00 | 42.00 | -1.29% | 609,816 |
| Jun 30, 2025 | 43.30 | 43.30 | 41.95 | 42.55 | 42.55 | -1.05% | 670,309 |