Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 78.40
+0.30 (0.38%)
Oct 9, 2025, 1:30 PM CST
Lanner Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 79.20 | 79.70 | 78.00 | 78.40 | 78.40 | 0.38% | 806,333 |
| Oct 8, 2025 | 78.00 | 78.70 | 77.60 | 78.10 | 78.10 | - | 405,725 |
| Oct 7, 2025 | 78.40 | 78.70 | 77.50 | 78.10 | 78.10 | 0.26% | 524,997 |
| Oct 3, 2025 | 79.30 | 79.90 | 77.80 | 77.90 | 77.90 | -1.14% | 670,861 |
| Oct 2, 2025 | 79.90 | 79.90 | 78.10 | 78.80 | 78.80 | -0.51% | 783,565 |
| Oct 1, 2025 | 80.10 | 80.80 | 78.60 | 79.20 | 79.20 | -1.00% | 566,241 |
| Sep 30, 2025 | 79.20 | 80.50 | 78.70 | 80.00 | 80.00 | 1.65% | 498,862 |
| Sep 29, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Sep 26, 2025 | 81.80 | 81.80 | 78.60 | 78.70 | 78.70 | -3.79% | 1,359,893 |
| Sep 25, 2025 | 81.80 | 83.00 | 81.50 | 81.80 | 81.80 | - | 499,502 |
| Sep 24, 2025 | 82.90 | 83.30 | 81.30 | 81.80 | 81.80 | -0.85% | 732,301 |
| Sep 23, 2025 | 84.40 | 84.50 | 82.20 | 82.50 | 82.50 | -1.67% | 947,134 |
| Sep 22, 2025 | 83.40 | 84.30 | 82.40 | 83.90 | 83.90 | 1.21% | 798,214 |
| Sep 19, 2025 | 83.60 | 83.60 | 82.10 | 82.90 | 82.90 | 0.24% | 556,448 |
| Sep 18, 2025 | 81.70 | 83.50 | 81.60 | 82.70 | 82.70 | 2.10% | 797,561 |
| Sep 17, 2025 | 81.10 | 81.90 | 80.70 | 81.00 | 81.00 | - | 589,873 |
| Sep 16, 2025 | 81.00 | 81.50 | 80.50 | 81.00 | 81.00 | 0.25% | 665,009 |
| Sep 15, 2025 | 82.90 | 82.90 | 80.50 | 80.80 | 80.80 | -2.42% | 1,058,919 |
| Sep 12, 2025 | 83.50 | 84.00 | 82.50 | 82.80 | 82.80 | - | 853,858 |
| Sep 11, 2025 | 84.30 | 84.70 | 82.60 | 82.80 | 82.80 | -0.84% | 1,294,910 |
| Sep 10, 2025 | 84.10 | 84.30 | 83.10 | 83.50 | 83.50 | -0.12% | 1,012,349 |
| Sep 9, 2025 | 85.30 | 86.30 | 83.50 | 83.60 | 83.60 | -2.34% | 2,205,263 |
| Sep 8, 2025 | 83.90 | 88.30 | 83.90 | 85.60 | 85.60 | 4.90% | 5,999,065 |
| Sep 5, 2025 | 83.10 | 83.20 | 81.30 | 81.60 | 81.60 | -1.33% | 1,197,598 |
| Sep 4, 2025 | 84.60 | 84.80 | 82.50 | 82.70 | 82.70 | -1.08% | 3,638,437 |
| Sep 3, 2025 | 80.00 | 84.70 | 79.50 | 83.60 | 83.60 | 5.82% | 3,277,149 |
| Sep 2, 2025 | 82.60 | 83.40 | 79.00 | 79.00 | 79.00 | -8.14% | 3,138,065 |
| Sep 1, 2025 | 88.20 | 88.80 | 85.20 | 86.00 | 82.00 | -2.27% | 2,242,590 |
| Aug 29, 2025 | 87.00 | 88.80 | 86.90 | 88.00 | 83.91 | 1.03% | 2,407,225 |
| Aug 28, 2025 | 88.40 | 89.40 | 87.00 | 87.10 | 83.05 | -3.01% | 3,332,818 |
| Aug 27, 2025 | 92.00 | 92.90 | 88.20 | 89.80 | 85.62 | 3.34% | 7,466,010 |
| Aug 26, 2025 | 82.00 | 88.50 | 81.60 | 86.90 | 82.86 | 6.63% | 5,055,991 |
| Aug 25, 2025 | 81.00 | 82.60 | 81.00 | 81.50 | 77.71 | 1.88% | 1,097,386 |
| Aug 22, 2025 | 80.00 | 80.50 | 79.10 | 80.00 | 76.28 | 0.76% | 514,512 |
| Aug 21, 2025 | 78.10 | 79.80 | 78.10 | 79.40 | 75.71 | 1.79% | 441,574 |
| Aug 20, 2025 | 79.60 | 80.10 | 77.20 | 78.00 | 74.37 | -2.74% | 1,160,458 |
| Aug 19, 2025 | 81.20 | 81.20 | 79.90 | 80.20 | 76.47 | -1.23% | 692,183 |
| Aug 18, 2025 | 80.70 | 81.60 | 80.50 | 81.20 | 77.42 | 0.62% | 688,497 |
| Aug 15, 2025 | 81.00 | 81.80 | 80.50 | 80.70 | 76.95 | -0.12% | 843,084 |
| Aug 14, 2025 | 79.80 | 81.10 | 79.80 | 80.80 | 77.04 | 1.89% | 840,076 |
| Aug 13, 2025 | 79.70 | 80.50 | 78.60 | 79.30 | 75.61 | 0.25% | 799,212 |
| Aug 12, 2025 | 79.00 | 80.20 | 78.00 | 79.10 | 75.42 | -1.37% | 1,288,996 |
| Aug 11, 2025 | 81.40 | 81.50 | 79.90 | 80.20 | 76.47 | -2.08% | 1,111,001 |
| Aug 8, 2025 | 81.20 | 82.50 | 80.70 | 81.90 | 78.09 | 0.99% | 1,012,627 |
| Aug 7, 2025 | 81.80 | 81.80 | 80.40 | 81.10 | 77.33 | -0.49% | 783,801 |
| Aug 6, 2025 | 82.30 | 82.60 | 81.10 | 81.50 | 77.71 | -0.73% | 1,012,419 |
| Aug 5, 2025 | 81.70 | 82.30 | 81.30 | 82.10 | 78.28 | 1.11% | 1,070,435 |
| Aug 4, 2025 | 80.10 | 81.50 | 80.10 | 81.20 | 77.42 | 0.74% | 831,500 |
| Aug 1, 2025 | 78.60 | 81.00 | 78.10 | 80.60 | 76.85 | 0.62% | 876,924 |
| Jul 31, 2025 | 79.60 | 81.00 | 78.70 | 80.10 | 76.37 | 0.88% | 1,387,842 |