Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 77.40
-2.60 (-3.25%)
Jul 29, 2026, 1:30 PM CST
Lanner Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 80.30 | 80.30 | 74.40 | 77.40 | 77.40 | -3.25% | 1,074,288 |
| Jul 28, 2026 | 82.00 | 82.20 | 79.70 | 80.00 | 80.00 | -3.61% | 666,301 |
| Jul 27, 2026 | 84.70 | 85.40 | 81.90 | 83.00 | 83.00 | -1.19% | 645,000 |
| Jul 24, 2026 | 83.90 | 86.30 | 83.20 | 84.00 | 84.00 | -1.06% | 1,436,418 |
| Jul 23, 2026 | 83.00 | 85.10 | 81.70 | 84.90 | 84.90 | 4.30% | 1,679,114 |
| Jul 22, 2026 | 80.50 | 82.90 | 80.50 | 81.40 | 81.40 | 2.39% | 694,697 |
| Jul 21, 2026 | 76.80 | 80.70 | 76.80 | 79.50 | 79.50 | 3.92% | 640,522 |
| Jul 20, 2026 | 75.90 | 77.00 | 72.40 | 76.50 | 76.50 | 0.79% | 886,422 |
| Jul 17, 2026 | 79.60 | 80.00 | 75.90 | 75.90 | 75.90 | -5.83% | 981,985 |
| Jul 16, 2026 | 82.10 | 82.80 | 80.60 | 80.60 | 80.60 | -2.66% | 476,303 |
| Jul 15, 2026 | 80.50 | 83.80 | 80.30 | 82.80 | 82.80 | 3.63% | 869,711 |
| Jul 14, 2026 | 80.70 | 81.80 | 77.40 | 79.90 | 79.90 | -0.99% | 851,351 |
| Jul 13, 2026 | 81.90 | 83.00 | 80.10 | 80.70 | 80.70 | -0.12% | 467,445 |
| Jul 9, 2026 | 81.10 | 82.20 | 80.30 | 80.80 | 80.80 | 0.25% | 460,073 |
| Jul 8, 2026 | 81.40 | 82.20 | 79.80 | 80.60 | 80.60 | 0.88% | 541,480 |
| Jul 7, 2026 | 81.90 | 81.90 | 79.80 | 79.90 | 79.90 | -2.44% | 419,519 |
| Jul 6, 2026 | 82.80 | 83.60 | 81.40 | 81.90 | 81.90 | 0.12% | 554,275 |
| Jul 3, 2026 | 80.10 | 82.40 | 80.10 | 81.80 | 81.80 | 2.00% | 583,345 |
| Jul 2, 2026 | 79.90 | 80.60 | 79.30 | 80.20 | 80.20 | 0.38% | 290,490 |
| Jul 1, 2026 | 82.60 | 82.60 | 79.60 | 79.90 | 79.90 | -2.80% | 629,067 |
| Jun 30, 2026 | 79.60 | 82.30 | 79.30 | 82.20 | 82.20 | 4.05% | 619,217 |
| Jun 29, 2026 | 76.50 | 79.30 | 76.20 | 79.00 | 79.00 | 3.40% | 619,988 |
| Jun 26, 2026 | 79.50 | 79.50 | 76.40 | 76.40 | 76.40 | -4.14% | 1,078,126 |
| Jun 25, 2026 | 80.60 | 81.00 | 79.60 | 79.70 | 79.70 | -0.87% | 511,224 |
| Jun 24, 2026 | 80.30 | 81.90 | 79.20 | 80.40 | 80.40 | -0.25% | 538,215 |
| Jun 23, 2026 | 82.80 | 82.80 | 80.20 | 80.60 | 80.60 | -1.83% | 735,973 |
| Jun 22, 2026 | 82.00 | 83.50 | 82.00 | 82.10 | 82.10 | 0.74% | 744,729 |
| Jun 18, 2026 | 82.10 | 82.70 | 81.10 | 81.50 | 81.50 | -0.24% | 512,604 |
| Jun 17, 2026 | 81.00 | 83.00 | 80.90 | 81.70 | 81.70 | 0.49% | 458,294 |
| Jun 16, 2026 | 82.00 | 82.20 | 81.10 | 81.30 | 81.30 | -0.37% | 417,173 |
| Jun 15, 2026 | 81.00 | 82.60 | 79.80 | 81.60 | 81.60 | 0.74% | 843,607 |
| Jun 12, 2026 | 83.90 | 84.50 | 80.80 | 81.00 | 81.00 | -1.70% | 1,129,407 |
| Jun 11, 2026 | 83.40 | 84.10 | 80.90 | 82.40 | 82.40 | -3.06% | 1,134,080 |
| Jun 10, 2026 | 85.00 | 89.70 | 85.00 | 85.00 | 85.00 | -1.96% | 1,495,059 |
| Jun 9, 2026 | 86.00 | 88.00 | 84.80 | 86.70 | 86.70 | 2.36% | 1,242,921 |
| Jun 8, 2026 | 80.80 | 85.20 | 79.50 | 84.70 | 84.70 | -2.87% | 1,344,290 |
| Jun 5, 2026 | 85.60 | 88.50 | 84.90 | 87.20 | 87.20 | 1.04% | 1,088,341 |
| Jun 4, 2026 | 89.70 | 89.70 | 85.70 | 86.30 | 86.30 | -4.00% | 1,646,835 |
| Jun 3, 2026 | 92.80 | 92.80 | 89.70 | 89.90 | 89.90 | -1.64% | 1,910,123 |
| Jun 2, 2026 | 91.50 | 91.60 | 88.90 | 91.40 | 91.40 | 1.78% | 1,651,459 |
| Jun 1, 2026 | 88.20 | 91.00 | 87.20 | 89.80 | 89.80 | 2.98% | 1,614,888 |
| May 29, 2026 | 87.20 | 87.80 | 86.20 | 87.20 | 87.20 | 1.28% | 900,255 |
| May 28, 2026 | 91.30 | 92.30 | 86.10 | 86.10 | 86.10 | -4.97% | 2,381,164 |
| May 27, 2026 | 91.90 | 94.30 | 90.10 | 90.60 | 90.60 | -0.33% | 2,656,916 |
| May 26, 2026 | 90.50 | 91.80 | 89.40 | 90.90 | 90.90 | 1.22% | 1,920,294 |
| May 25, 2026 | 88.80 | 92.80 | 88.50 | 89.80 | 89.80 | 2.05% | 3,085,968 |
| May 22, 2026 | 85.30 | 89.00 | 84.80 | 88.00 | 88.00 | 3.41% | 2,588,694 |
| May 21, 2026 | 83.00 | 87.50 | 82.80 | 85.10 | 85.10 | 3.03% | 3,050,857 |
| May 20, 2026 | 80.80 | 82.90 | 80.80 | 82.60 | 82.60 | 2.10% | 1,078,397 |
| May 19, 2026 | 82.40 | 82.70 | 80.90 | 80.90 | 80.90 | -1.70% | 568,549 |