Laser Tek Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	108.00	115.50	107.00	111.50	111.50	6.19%	19,684,713
May 28, 2026	104.00	109.50	102.00	105.00	105.00	1.45%	19,450,210
May 27, 2026	112.00	112.50	101.00	103.50	103.50	-4.61%	22,265,550
May 26, 2026	105.50	108.50	104.50	108.50	108.50	9.82%	23,563,949
May 25, 2026	93.00	98.80	93.00	98.80	98.80	9.90%	10,084,400
May 22, 2026	90.00	93.50	88.10	89.90	89.90	1.35%	29,966,174
May 21, 2026	83.10	88.70	81.50	88.70	88.70	9.91%	18,822,190
May 20, 2026	84.30	91.30	80.50	80.70	80.70	-3.81%	35,563,233
May 19, 2026	84.80	93.30	83.90	83.90	83.90	-1.18%	43,486,050
May 18, 2026	76.90	84.90	72.00	84.90	84.90	9.97%	39,611,770
May 15, 2026	73.20	77.20	72.30	77.20	77.20	9.97%	9,070,182
May 14, 2026	68.90	70.90	67.20	70.20	70.20	2.78%	9,021,843
May 13, 2026	67.00	69.10	65.90	68.30	68.30	-0.73%	4,561,582
May 12, 2026	70.90	71.00	66.60	68.80	68.80	0.73%	7,684,889
May 11, 2026	63.50	69.50	63.30	68.30	68.30	7.39%	6,339,668
May 8, 2026	68.10	68.70	62.70	63.60	63.60	-7.83%	6,460,410
May 7, 2026	68.00	71.50	67.00	69.00	69.00	0.44%	10,789,520
May 6, 2026	68.30	69.50	63.80	68.70	68.70	0.88%	14,119,600
May 5, 2026	63.40	69.70	63.00	68.10	68.10	7.41%	18,017,770
May 4, 2026	65.80	66.50	62.20	63.40	63.40	-1.71%	14,775,450
Apr 30, 2026	59.20	64.60	58.70	64.50	64.50	9.69%	14,952,800
Apr 29, 2026	58.30	60.10	57.30	58.80	58.80	-0.34%	5,079,786
Apr 28, 2026	55.60	61.40	55.00	59.00	59.00	5.36%	5,912,822
Apr 27, 2026	58.30	59.60	54.80	56.00	56.00	-3.11%	2,037,756
Apr 24, 2026	57.00	60.40	56.30	57.80	57.80	2.30%	5,185,268
Apr 23, 2026	61.00	61.30	53.70	56.50	56.50	-5.04%	5,117,377
Apr 22, 2026	56.30	61.40	56.00	59.50	59.50	6.25%	5,074,150
Apr 21, 2026	57.90	58.00	55.80	56.00	56.00	-2.10%	1,453,325
Apr 20, 2026	57.50	58.00	56.90	57.20	57.20	0.18%	1,390,125
Apr 17, 2026	56.90	58.00	56.00	57.10	57.10	-0.17%	1,933,114
Apr 16, 2026	56.70	58.90	56.50	57.20	57.20	-0.87%	4,188,126
Apr 15, 2026	55.80	58.00	54.70	57.70	57.70	4.53%	2,384,280
Apr 14, 2026	56.50	56.50	54.40	55.20	55.20	-0.18%	1,201,106
Apr 13, 2026	54.20	56.20	53.20	55.30	55.30	2.41%	1,890,686
Apr 10, 2026	55.90	56.50	53.40	54.00	54.00	4.05%	2,059,787
Apr 9, 2026	52.60	52.80	51.20	51.90	51.90	-1.14%	1,060,138
Apr 8, 2026	50.80	53.40	50.70	52.50	52.50	5.95%	1,992,526
Apr 7, 2026	50.40	50.90	49.50	49.55	49.55	-0.90%	553,954
Apr 2, 2026	51.20	52.00	50.00	50.00	50.00	-1.38%	517,313
Apr 1, 2026	50.50	52.70	50.30	50.70	50.70	2.84%	686,267
Mar 31, 2026	50.10	51.50	49.30	49.30	49.30	-3.14%	1,154,354
Mar 30, 2026	50.10	53.00	50.10	50.90	50.90	-1.93%	589,108
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%	11,045,070
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