Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 78.20
-5.40 (-6.46%)
Nov 6, 2026, 1:30 PM CST
Lanner Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 76.70 | 80.50 | 75.90 | 78.20 | 78.20 | -6.46% | 1,473,790 |
| Nov 5, 2026 | 88.00 | 88.00 | 83.60 | 83.60 | 83.60 | -5.00% | 946,725 |
| Nov 4, 2026 | 87.50 | 89.40 | 84.80 | 88.00 | 88.00 | 1.62% | 1,234,776 |
| Nov 3, 2026 | 92.50 | 92.50 | 86.60 | 86.60 | 86.60 | -6.68% | 1,775,088 |
| Nov 2, 2026 | 91.50 | 94.00 | 91.10 | 92.80 | 92.80 | 0.32% | 1,109,736 |
| Oct 30, 2026 | 92.90 | 96.10 | 90.50 | 92.50 | 92.50 | -4.74% | 2,428,469 |
| Oct 29, 2026 | 101.50 | 102.00 | 96.10 | 97.10 | 97.10 | -4.33% | 2,563,243 |
| Oct 28, 2026 | 98.30 | 104.50 | 96.10 | 101.50 | 101.50 | 3.26% | 6,177,341 |
| Oct 27, 2026 | 91.90 | 98.40 | 91.90 | 98.30 | 98.30 | 9.10% | 4,207,934 |
| Oct 22, 2026 | 90.50 | 92.20 | 89.20 | 90.10 | 90.10 | - | 999,994 |
| Oct 21, 2026 | 91.10 | 92.40 | 90.00 | 90.10 | 90.10 | - | 1,251,887 |
| Oct 20, 2026 | 89.30 | 91.00 | 89.00 | 90.10 | 90.10 | 0.22% | 1,061,708 |
| Oct 19, 2026 | 88.90 | 89.90 | 86.70 | 89.90 | 89.90 | 0.67% | 623,470 |
| Oct 16, 2026 | 88.10 | 90.30 | 88.10 | 89.30 | 89.30 | 1.82% | 876,746 |
| Oct 15, 2026 | 88.80 | 89.60 | 87.50 | 87.70 | 87.70 | -2.23% | 783,937 |
| Oct 14, 2026 | 88.20 | 89.70 | 88.00 | 89.70 | 89.70 | 1.59% | 803,981 |
| Oct 13, 2026 | 86.60 | 89.10 | 86.50 | 88.30 | 88.30 | 0.91% | 843,267 |
| Oct 12, 2026 | 87.50 | 87.60 | 85.30 | 87.50 | 87.50 | -0.57% | 885,189 |
| Oct 8, 2026 | 87.30 | 88.50 | 86.40 | 88.00 | 88.00 | 0.80% | 432,191 |
| Oct 7, 2026 | 87.60 | 88.40 | 87.20 | 87.30 | 87.30 | -0.57% | 425,483 |
| Oct 6, 2026 | 90.00 | 90.90 | 87.80 | 87.80 | 87.80 | -1.46% | 599,566 |
| Oct 5, 2026 | 89.00 | 90.00 | 87.60 | 89.10 | 89.10 | 1.02% | 817,082 |
| Oct 2, 2026 | 87.90 | 89.00 | 87.60 | 88.20 | 88.20 | -0.11% | 361,226 |
| Oct 1, 2026 | 88.30 | 88.30 | 87.30 | 88.30 | 88.30 | 0.57% | 447,122 |
| Sep 30, 2026 | 88.90 | 90.60 | 87.10 | 87.80 | 87.80 | -1.01% | 999,902 |
| Sep 29, 2026 | 86.10 | 88.70 | 86.00 | 88.70 | 88.70 | 3.50% | 1,247,209 |
| Sep 24, 2026 | 85.40 | 85.90 | 84.30 | 85.70 | 85.70 | 1.30% | 491,026 |
| Sep 23, 2026 | 85.40 | 85.70 | 84.60 | 84.60 | 84.60 | -1.28% | 514,653 |
| Sep 22, 2026 | 89.00 | 89.00 | 85.20 | 85.70 | 85.70 | -3.05% | 1,140,254 |
| Sep 21, 2026 | 86.00 | 89.70 | 84.40 | 88.40 | 88.40 | 3.27% | 2,302,253 |
| Sep 18, 2026 | 85.60 | 86.10 | 84.50 | 85.60 | 85.60 | 1.42% | 716,191 |
| Sep 17, 2026 | 83.40 | 86.00 | 83.20 | 84.40 | 84.40 | 1.20% | 959,995 |
| Sep 16, 2026 | 85.10 | 85.10 | 82.20 | 83.40 | 83.40 | -0.36% | 814,662 |
| Sep 15, 2026 | 87.20 | 88.50 | 83.50 | 83.70 | 83.70 | -2.11% | 2,063,271 |
| Sep 14, 2026 | 82.10 | 88.00 | 82.10 | 85.50 | 85.50 | 5.17% | 3,293,174 |
| Sep 11, 2026 | 80.90 | 83.10 | 80.60 | 81.30 | 81.30 | -2.40% | 778,449 |
| Sep 10, 2026 | 81.20 | 83.40 | 80.60 | 83.30 | 83.30 | 2.21% | 805,083 |
| Sep 9, 2026 | 79.70 | 81.50 | 79.70 | 81.50 | 81.50 | 2.77% | 670,584 |
| Sep 8, 2026 | 79.50 | 81.10 | 79.20 | 79.30 | 79.30 | - | 621,229 |
| Sep 7, 2026 | 79.00 | 79.40 | 77.50 | 79.30 | 79.30 | 1.41% | 399,877 |
| Sep 4, 2026 | 76.70 | 78.40 | 76.40 | 78.20 | 78.20 | 2.76% | 397,199 |
| Sep 3, 2026 | 78.20 | 79.00 | 76.10 | 76.10 | 76.10 | -2.69% | 886,483 |
| Sep 2, 2026 | 78.50 | 79.20 | 78.00 | 78.20 | 78.20 | -0.76% | 370,069 |
| Sep 1, 2026 | 78.50 | 79.70 | 78.30 | 78.80 | 78.80 | 1.03% | 609,886 |
| Aug 31, 2026 | 83.00 | 83.00 | 81.30 | 81.80 | 78.00 | -1.68% | 973,986 |
| Aug 28, 2026 | 84.50 | 85.10 | 83.10 | 83.20 | 79.33 | -0.60% | 598,821 |
| Aug 27, 2026 | 83.70 | 85.40 | 83.50 | 83.70 | 79.81 | - | 444,301 |
| Aug 26, 2026 | 81.70 | 83.80 | 81.30 | 83.70 | 79.81 | 3.08% | 453,155 |
| Aug 25, 2026 | 81.30 | 81.40 | 80.50 | 81.20 | 77.43 | -0.49% | 344,915 |
| Aug 24, 2026 | 81.40 | 82.40 | 81.30 | 81.60 | 77.81 | 0.25% | 263,467 |