Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 82.70
-0.90 (-1.08%)
Sep 4, 2025, 1:30 PM CST
Lanner Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 84.60 | 84.80 | 82.50 | 82.70 | 82.70 | -1.08% | 3,634,268 |
| 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 |
| Jul 30, 2025 | 78.50 | 79.50 | 78.30 | 79.40 | 75.71 | 1.28% | 370,056 |
| Jul 29, 2025 | 78.80 | 79.40 | 77.80 | 78.40 | 74.75 | -1.13% | 547,161 |
| Jul 28, 2025 | 78.40 | 79.50 | 77.90 | 79.30 | 75.61 | 1.02% | 371,724 |
| Jul 25, 2025 | 79.30 | 79.30 | 78.20 | 78.50 | 74.85 | -0.76% | 578,638 |
| Jul 24, 2025 | 80.10 | 81.00 | 78.50 | 79.10 | 75.42 | -0.75% | 841,468 |
| Jul 23, 2025 | 79.20 | 80.50 | 79.00 | 79.70 | 75.99 | 1.53% | 757,855 |
| Jul 22, 2025 | 80.60 | 80.80 | 78.40 | 78.50 | 74.85 | -2.36% | 1,646,728 |
| Jul 21, 2025 | 78.60 | 82.00 | 78.60 | 80.40 | 76.66 | 3.34% | 3,156,604 |
| Jul 18, 2025 | 78.50 | 78.60 | 77.50 | 77.80 | 74.18 | -0.38% | 675,718 |
| Jul 17, 2025 | 77.20 | 78.30 | 76.90 | 78.10 | 74.47 | 1.83% | 638,002 |
| Jul 16, 2025 | 76.50 | 77.70 | 76.50 | 76.70 | 73.13 | 0.13% | 652,532 |
| Jul 15, 2025 | 75.90 | 77.10 | 75.90 | 76.60 | 73.04 | 1.06% | 299,864 |
| Jul 14, 2025 | 77.30 | 77.30 | 75.70 | 75.80 | 72.27 | -1.43% | 364,219 |
| Jul 11, 2025 | 74.90 | 77.30 | 74.90 | 76.90 | 73.32 | 3.08% | 717,626 |
| Jul 10, 2025 | 74.50 | 75.40 | 74.40 | 74.60 | 71.13 | - | 280,183 |
| Jul 9, 2025 | 73.20 | 74.80 | 73.20 | 74.60 | 71.13 | 1.91% | 265,961 |
| Jul 8, 2025 | 73.80 | 74.00 | 72.30 | 73.20 | 69.80 | -1.48% | 519,680 |
| Jul 7, 2025 | 75.30 | 75.30 | 74.00 | 74.30 | 70.84 | -1.33% | 240,163 |
| Jul 4, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 71.80 | -3.21% | 575,278 |
| Jul 3, 2025 | 76.90 | 78.50 | 76.90 | 77.80 | 74.18 | 1.57% | 712,156 |
| Jul 2, 2025 | 76.10 | 76.80 | 76.10 | 76.60 | 73.04 | 0.39% | 174,722 |
| Jul 1, 2025 | 76.00 | 76.80 | 76.00 | 76.30 | 72.75 | 0.39% | 333,944 |
| Jun 30, 2025 | 76.30 | 76.80 | 75.40 | 76.00 | 72.47 | - | 432,245 |
| Jun 27, 2025 | 75.70 | 76.20 | 75.30 | 76.00 | 72.47 | 0.66% | 345,740 |