Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan · Delayed Price · Currency is TWD 51.90
-2.10 (-3.89%)
At close: Mar 27, 2026
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.00 | 53.00 | 51.20 | 51.90 | 51.90 | -3.89% | 862,518 |
| Mar 26, 2026 | 55.50 | 57.80 | 53.70 | 54.00 | 54.00 | -3.57% | 1,969,487 |
| Mar 25, 2026 | 55.60 | 57.50 | 55.20 | 56.00 | 56.00 | 0.36% | 3,863,355 |
| Mar 24, 2026 | 58.00 | 60.00 | 54.70 | 55.80 | 55.80 | 2.01% | 11,045,077 |
| Mar 23, 2026 | 49.30 | 54.70 | 48.60 | 54.70 | 54.70 | 9.84% | 4,184,278 |
| Mar 20, 2026 | 50.80 | 51.30 | 49.60 | 49.80 | 49.80 | -0.99% | 977,907 |
| Mar 19, 2026 | 51.90 | 51.90 | 50.30 | 50.30 | 50.30 | -3.64% | 943,648 |
| Mar 18, 2026 | 52.60 | 53.10 | 51.20 | 52.20 | 52.20 | - | 1,061,908 |
| Mar 17, 2026 | 53.10 | 54.10 | 51.10 | 52.20 | 52.20 | -0.57% | 1,705,038 |
| Mar 16, 2026 | 53.70 | 55.20 | 52.30 | 52.50 | 52.50 | -0.57% | 894,853 |
| Mar 13, 2026 | 52.00 | 53.50 | 51.60 | 52.80 | 52.80 | 0.38% | 609,180 |
| Mar 12, 2026 | 52.50 | 54.30 | 52.30 | 52.60 | 52.60 | -0.38% | 776,712 |
| Mar 11, 2026 | 52.00 | 53.40 | 51.70 | 52.80 | 52.80 | 2.52% | 847,374 |
| Mar 10, 2026 | 53.90 | 54.20 | 50.80 | 51.50 | 51.50 | -2.46% | 1,199,712 |
| Mar 9, 2026 | 50.30 | 54.00 | 49.50 | 52.80 | 52.80 | -3.47% | 1,540,087 |
| Mar 6, 2026 | 55.30 | 55.60 | 53.80 | 54.70 | 54.70 | -2.84% | 1,636,585 |
| Mar 5, 2026 | 59.00 | 61.50 | 56.10 | 56.30 | 56.30 | -2.60% | 5,794,773 |
| Mar 4, 2026 | 58.10 | 61.80 | 56.50 | 57.80 | 57.80 | -1.87% | 10,653,010 |
| Mar 3, 2026 | 57.10 | 60.30 | 56.10 | 58.90 | 58.90 | 3.70% | 10,354,760 |
| Mar 2, 2026 | 53.00 | 58.00 | 53.00 | 56.80 | 56.80 | 2.90% | 3,991,177 |
| Feb 26, 2026 | 53.00 | 56.00 | 52.00 | 55.20 | 55.20 | 4.94% | 2,391,172 |
| Feb 25, 2026 | 53.00 | 54.60 | 52.20 | 52.60 | 52.60 | 0.19% | 1,147,451 |
| Feb 24, 2026 | 52.50 | 53.40 | 52.10 | 52.50 | 52.50 | -0.19% | 624,791 |
| Feb 23, 2026 | 51.50 | 53.20 | 51.20 | 52.60 | 52.60 | 3.14% | 851,556 |
| Feb 11, 2026 | 50.80 | 51.20 | 50.10 | 51.00 | 51.00 | 0.59% | 773,525 |
| Feb 10, 2026 | 51.60 | 51.80 | 50.30 | 50.70 | 50.70 | -1.17% | 615,030 |
| Feb 9, 2026 | 53.10 | 53.90 | 51.30 | 51.30 | 51.30 | -3.02% | 1,180,167 |
| Feb 6, 2026 | 54.80 | 54.80 | 52.30 | 52.90 | 52.90 | -3.99% | 1,116,957 |
| Feb 5, 2026 | 55.60 | 57.40 | 54.80 | 55.10 | 55.10 | -1.78% | 2,786,960 |
| Feb 4, 2026 | 52.00 | 56.80 | 51.80 | 56.10 | 56.10 | 6.86% | 3,743,878 |
| Feb 3, 2026 | 53.00 | 53.50 | 51.60 | 52.50 | 52.50 | 0.77% | 778,705 |
| Feb 2, 2026 | 53.70 | 53.80 | 50.70 | 52.10 | 52.10 | -4.23% | 1,285,941 |
| Jan 30, 2026 | 56.10 | 56.50 | 53.80 | 54.40 | 54.40 | -3.03% | 2,107,386 |
| Jan 29, 2026 | 62.90 | 63.20 | 56.00 | 56.10 | 56.10 | -9.81% | 11,877,349 |
| Jan 28, 2026 | 60.60 | 62.20 | 60.50 | 62.20 | 62.20 | 9.89% | 6,217,741 |
| Jan 27, 2026 | 54.50 | 57.70 | 53.10 | 56.60 | 56.60 | 5.60% | 3,541,571 |
| Jan 26, 2026 | 54.70 | 54.70 | 53.60 | 53.60 | 53.60 | -2.01% | 631,776 |
| Jan 23, 2026 | 55.10 | 56.10 | 53.10 | 54.70 | 54.70 | 0.18% | 1,823,524 |
| Jan 22, 2026 | 55.00 | 56.20 | 54.00 | 54.60 | 54.60 | 0.55% | 1,504,443 |
| Jan 21, 2026 | 55.10 | 55.70 | 54.00 | 54.30 | 54.30 | -3.21% | 1,400,198 |
| Jan 20, 2026 | 54.00 | 58.30 | 53.20 | 56.10 | 56.10 | 2.75% | 4,743,948 |
| Jan 19, 2026 | 50.80 | 55.70 | 50.10 | 54.60 | 54.60 | 7.69% | 3,655,528 |
| Jan 16, 2026 | 51.80 | 52.40 | 50.20 | 50.70 | 50.70 | - | 586,816 |
| Jan 15, 2026 | 51.40 | 52.10 | 50.30 | 50.70 | 50.70 | -0.59% | 729,055 |
| Jan 14, 2026 | 50.10 | 51.80 | 49.90 | 51.00 | 51.00 | 2.72% | 978,944 |
| Jan 13, 2026 | 50.70 | 50.80 | 49.00 | 49.65 | 49.65 | -1.68% | 1,142,702 |
| Jan 12, 2026 | 49.55 | 50.90 | 49.10 | 50.50 | 50.50 | -2.88% | 1,271,869 |
| Jan 9, 2026 | 51.20 | 52.40 | 50.50 | 52.00 | 52.00 | 1.36% | 840,599 |
| Jan 8, 2026 | 53.60 | 53.80 | 51.00 | 51.30 | 51.30 | -5.00% | 1,547,958 |
| Jan 7, 2026 | 55.50 | 56.00 | 53.90 | 54.00 | 54.00 | -4.42% | 2,363,054 |