Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 80.70
-1.50 (-1.82%)
Oct 31, 2025, 2:32 PM CST
Lanner Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.20 | 82.20 | 80.50 | 80.70 | 80.70 | -1.82% | 917,238 |
| Oct 30, 2025 | 80.20 | 82.70 | 80.20 | 82.20 | 82.20 | 2.62% | 1,589,592 |
| Oct 29, 2025 | 79.50 | 80.50 | 79.50 | 80.10 | 80.10 | 1.14% | 455,977 |
| Oct 28, 2025 | 80.00 | 80.70 | 79.10 | 79.20 | 79.20 | -0.75% | 450,638 |
| Oct 27, 2025 | 80.90 | 81.10 | 79.80 | 79.80 | 79.80 | -0.75% | 361,484 |
| Oct 23, 2025 | 80.80 | 81.00 | 80.00 | 80.40 | 80.40 | -0.50% | 260,764 |
| Oct 22, 2025 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | -0.12% | 428,062 |
| Oct 21, 2025 | 80.70 | 81.50 | 80.30 | 80.90 | 80.90 | 1.25% | 603,030 |
| Oct 20, 2025 | 80.00 | 80.30 | 79.10 | 79.90 | 79.90 | 0.63% | 340,040 |
| Oct 17, 2025 | 79.60 | 80.60 | 79.30 | 79.40 | 79.40 | -0.75% | 311,141 |
| Oct 16, 2025 | 79.50 | 80.50 | 79.40 | 80.00 | 80.00 | 1.27% | 470,808 |
| Oct 15, 2025 | 78.40 | 79.40 | 77.90 | 79.00 | 79.00 | 1.67% | 421,631 |
| Oct 14, 2025 | 79.00 | 82.30 | 77.70 | 77.70 | 77.70 | 0.65% | 1,587,455 |
| Oct 13, 2025 | 76.70 | 77.50 | 74.80 | 77.20 | 77.20 | -1.53% | 1,091,197 |
| Oct 9, 2025 | 79.20 | 79.70 | 78.00 | 78.40 | 78.40 | 0.38% | 806,343 |
| 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 |