Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan · Delayed Price · Currency is TWD 94.00
-0.20 (-0.21%)
Jul 30, 2026, 10:00 AM CST
Laser Tek Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 100.00 | 104.00 | 90.10 | 94.20 | 94.20 | -5.80% | 8,201,435 |
| Jul 28, 2026 | 104.00 | 104.50 | 99.70 | 100.00 | 100.00 | -7.83% | 4,839,821 |
| Jul 27, 2026 | 108.00 | 112.00 | 103.00 | 108.50 | 108.50 | -1.36% | 5,167,206 |
| Jul 24, 2026 | 118.00 | 119.00 | 109.00 | 110.00 | 110.00 | -9.09% | 5,032,335 |
| Jul 23, 2026 | 130.50 | 131.00 | 119.50 | 121.00 | 121.00 | -4.72% | 4,748,664 |
| Jul 22, 2026 | 129.00 | 134.00 | 126.50 | 127.00 | 127.00 | 2.01% | 5,641,256 |
| Jul 21, 2026 | 120.00 | 129.00 | 116.00 | 124.50 | 124.50 | 5.96% | 8,708,970 |
| Jul 20, 2026 | 131.50 | 132.50 | 117.50 | 117.50 | 117.50 | -9.96% | 4,996,499 |
| Jul 17, 2026 | 135.00 | 143.50 | 129.50 | 130.50 | 130.50 | -6.72% | 11,865,500 |
| Jul 16, 2026 | 145.50 | 154.00 | 139.50 | 140.50 | 139.90 | -5.39% | 13,834,368 |
| Jul 15, 2026 | 139.00 | 148.50 | 135.00 | 148.50 | 147.87 | 10.00% | 10,346,462 |
| Jul 14, 2026 | 138.00 | 146.50 | 126.50 | 135.00 | 134.42 | -3.91% | 10,178,337 |
| Jul 13, 2026 | 149.50 | 158.00 | 138.00 | 140.50 | 139.90 | -2.43% | 28,292,108 |
| Jul 9, 2026 | 132.00 | 144.00 | 130.50 | 144.00 | 143.39 | 9.92% | 8,695,903 |
| Jul 8, 2026 | 138.50 | 138.50 | 126.50 | 131.00 | 130.44 | -2.96% | 5,716,074 |
| Jul 7, 2026 | 146.50 | 149.50 | 132.50 | 135.00 | 134.42 | -7.22% | 6,892,510 |
| Jul 6, 2026 | 152.00 | 154.00 | 145.50 | 145.50 | 144.88 | -5.52% | 5,653,372 |
| Jul 3, 2026 | 151.50 | 157.00 | 149.00 | 154.00 | 153.34 | 1.32% | 9,249,920 |
| Jul 2, 2026 | 156.00 | 172.00 | 151.00 | 152.00 | 151.35 | -5.59% | 27,174,968 |
| Jul 1, 2026 | 154.00 | 161.00 | 152.00 | 161.00 | 160.31 | 9.90% | 8,513,242 |
| Jun 30, 2026 | 139.00 | 146.50 | 137.50 | 146.50 | 145.88 | 9.74% | 8,053,617 |
| Jun 29, 2026 | 142.50 | 142.50 | 132.50 | 133.50 | 132.93 | -7.93% | 10,431,419 |
| Jun 26, 2026 | 152.50 | 157.00 | 144.00 | 145.00 | 144.38 | -6.15% | 8,033,042 |
| Jun 25, 2026 | 163.50 | 163.50 | 152.50 | 154.50 | 153.84 | -3.13% | 7,254,202 |
| Jun 24, 2026 | 152.50 | 163.50 | 152.00 | 159.50 | 158.82 | 2.57% | 13,032,790 |
| Jun 23, 2026 | 168.00 | 168.00 | 155.00 | 155.50 | 154.84 | -6.04% | 13,749,002 |
| Jun 22, 2026 | 171.00 | 181.50 | 165.00 | 165.50 | 164.80 | - | 25,677,560 |
| Jun 18, 2026 | 164.50 | 171.00 | 160.50 | 165.50 | 164.80 | 0.91% | 29,868,360 |
| Jun 17, 2026 | 147.00 | 164.00 | 142.00 | 164.00 | 163.30 | 9.70% | 42,376,750 |
| Jun 16, 2026 | 141.50 | 149.50 | 141.00 | 149.50 | 148.86 | 9.93% | 8,968,254 |
| Jun 15, 2026 | 131.00 | 136.00 | 131.00 | 136.00 | 135.42 | 9.68% | 7,628,487 |
| Jun 12, 2026 | 131.00 | 134.00 | 124.00 | 124.00 | 123.47 | -0.80% | 17,170,430 |
| Jun 11, 2026 | 134.50 | 135.00 | 121.50 | 125.00 | 124.47 | -7.06% | 24,391,400 |
| Jun 10, 2026 | 125.00 | 134.50 | 124.50 | 134.50 | 133.93 | 9.80% | 12,274,040 |
| Jun 9, 2026 | 134.00 | 141.00 | 122.00 | 122.50 | 121.98 | -6.13% | 23,578,860 |
| Jun 8, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 129.94 | -9.69% | 2,949,228 |
| Jun 5, 2026 | 155.00 | 164.00 | 141.50 | 144.50 | 143.88 | -5.56% | 54,227,750 |
| Jun 4, 2026 | 142.00 | 153.00 | 141.00 | 153.00 | 152.35 | 9.68% | 20,703,290 |
| Jun 3, 2026 | 130.00 | 139.50 | 129.50 | 139.50 | 138.91 | 9.84% | 7,437,766 |
| Jun 2, 2026 | 128.50 | 133.00 | 122.00 | 127.00 | 126.46 | 3.67% | 26,569,310 |
| Jun 1, 2026 | 114.00 | 122.50 | 114.00 | 122.50 | 121.98 | 9.87% | 8,497,703 |
| May 29, 2026 | 108.00 | 115.50 | 107.00 | 111.50 | 111.03 | 6.19% | 19,684,710 |
| May 28, 2026 | 104.00 | 109.50 | 102.00 | 105.00 | 104.55 | 1.45% | 19,450,210 |
| May 27, 2026 | 112.00 | 112.50 | 101.00 | 103.50 | 103.06 | -4.61% | 22,265,550 |
| May 26, 2026 | 105.50 | 108.50 | 104.50 | 108.50 | 108.04 | 9.82% | 23,563,940 |
| May 25, 2026 | 93.00 | 98.80 | 93.00 | 98.80 | 98.38 | 9.90% | 10,084,400 |
| May 22, 2026 | 90.00 | 93.50 | 88.10 | 89.90 | 89.52 | 1.35% | 29,966,170 |
| May 21, 2026 | 83.10 | 88.70 | 81.50 | 88.70 | 88.32 | 9.91% | 18,822,190 |
| May 20, 2026 | 84.30 | 91.30 | 80.50 | 80.70 | 80.36 | -3.81% | 35,563,230 |
| May 19, 2026 | 84.80 | 93.30 | 83.90 | 83.90 | 83.54 | -1.18% | 43,486,050 |