Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 72.10
-0.20 (-0.28%)
At close: Dec 5, 2025
Lanner Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 72.90 | 71.60 | 72.10 | 72.10 | -0.28% | 390,847 |
| Dec 4, 2025 | 73.20 | 73.40 | 72.00 | 72.30 | 72.30 | -0.55% | 498,570 |
| Dec 3, 2025 | 72.30 | 73.20 | 72.10 | 72.70 | 72.70 | 1.68% | 395,433 |
| Dec 2, 2025 | 72.00 | 72.40 | 71.50 | 71.50 | 71.50 | -0.14% | 805,430 |
| Dec 1, 2025 | 73.00 | 73.40 | 71.50 | 71.60 | 71.60 | -2.19% | 796,296 |
| Nov 28, 2025 | 73.80 | 74.00 | 72.40 | 73.20 | 73.20 | -0.54% | 771,346 |
| Nov 27, 2025 | 75.30 | 76.80 | 73.30 | 73.60 | 73.60 | -2.26% | 1,875,619 |
| Nov 26, 2025 | 71.50 | 75.30 | 71.50 | 75.30 | 75.30 | 6.66% | 1,958,811 |
| Nov 25, 2025 | 70.30 | 71.00 | 69.90 | 70.60 | 70.60 | 0.86% | 453,900 |
| Nov 24, 2025 | 70.00 | 70.20 | 68.90 | 70.00 | 70.00 | 0.43% | 427,689 |
| Nov 21, 2025 | 69.60 | 70.40 | 68.70 | 69.70 | 69.70 | -1.97% | 643,590 |
| Nov 20, 2025 | 70.10 | 71.40 | 69.80 | 71.10 | 71.10 | 2.45% | 547,421 |
| Nov 19, 2025 | 69.70 | 70.80 | 69.10 | 69.40 | 69.40 | -1.28% | 520,967 |
| Nov 18, 2025 | 71.40 | 71.40 | 69.60 | 70.30 | 70.30 | -1.54% | 632,840 |
| Nov 17, 2025 | 71.30 | 72.40 | 70.30 | 71.40 | 71.40 | 0.14% | 539,611 |
| Nov 14, 2025 | 73.30 | 73.30 | 71.30 | 71.30 | 71.30 | -3.12% | 966,150 |
| Nov 13, 2025 | 74.40 | 74.80 | 73.30 | 73.60 | 73.60 | -0.67% | 552,214 |
| Nov 12, 2025 | 74.00 | 74.60 | 73.80 | 74.10 | 74.10 | 0.41% | 352,415 |
| Nov 11, 2025 | 75.20 | 75.50 | 73.60 | 73.80 | 73.80 | -0.94% | 730,471 |
| Nov 10, 2025 | 75.70 | 75.70 | 73.80 | 74.50 | 74.50 | -0.53% | 513,744 |
| Nov 7, 2025 | 75.80 | 75.80 | 74.70 | 74.90 | 74.90 | -1.71% | 637,781 |
| Nov 6, 2025 | 76.60 | 76.70 | 75.70 | 76.20 | 76.20 | -0.13% | 455,750 |
| Nov 5, 2025 | 76.70 | 76.80 | 75.40 | 76.30 | 76.30 | -1.42% | 549,906 |
| Nov 4, 2025 | 79.80 | 79.80 | 77.00 | 77.40 | 77.40 | -2.52% | 966,352 |
| Nov 3, 2025 | 81.00 | 81.00 | 79.30 | 79.40 | 79.40 | -1.61% | 632,875 |
| Oct 31, 2025 | 82.20 | 82.20 | 80.50 | 80.70 | 80.70 | -1.82% | 919,498 |
| 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 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 |