Laster Tech Co., Ltd.(TW:3346)
NT$18.40+0.15 (+0.82%)
TW:3346
Laster Tech Co., Ltd. historical prices
NT$18.40
At close:+0.15 (+0.82%)
Laster Tech Co., Ltd. (3346) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.25 | 18.40 | 18.05 | 18.40 | 18.40 | +0.82% | 121,372 | 0.26 |
| Nov 10, 2026 | 18.60 | 18.75 | 18.00 | 18.25 | 18.25 | -0.82% | 389,759 | 0.85 |
| Nov 09, 2026 | 18.35 | 19.05 | 18.10 | 18.50 | 18.50 | +0.54% | 371,709 | 0.81 |
| Nov 06, 2026 | 16.75 | 18.45 | 16.75 | 18.40 | 18.40 | -0.81% | 807,586 | 1.80 |
| Nov 05, 2026 | 19.50 | 19.50 | 18.50 | 18.55 | 18.55 | -4.63% | 201,286 | 0.45 |
| Nov 04, 2026 | 19.40 | 19.75 | 18.55 | 19.45 | 19.45 | +1.30% | 320,574 | 0.71 |
| Nov 03, 2026 | 20.00 | 20.00 | 19.15 | 19.20 | 19.20 | -4.48% | 214,496 | 0.47 |
| Nov 02, 2026 | 20.00 | 20.35 | 20.00 | 20.10 | 20.10 | +0.50% | 118,700 | 0.26 |
| Oct 30, 2026 | 20.70 | 20.70 | 19.80 | 20.00 | 20.00 | -2.68% | 182,789 | 0.40 |
| Oct 29, 2026 | 21.00 | 21.10 | 20.55 | 20.55 | 20.55 | -1.91% | 86,747 | 0.19 |
| Oct 28, 2026 | 20.70 | 21.00 | 20.65 | 20.95 | 20.95 | +1.45% | 62,160 | 0.13 |
| Oct 27, 2026 | 20.55 | 20.95 | 20.40 | 20.65 | 20.65 | -1.67% | 226,874 | 0.48 |
| Oct 26, 2026 | 21.00 | 21.45 | 21.00 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.00 | 21.45 | 21.00 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.30 | 21.45 | 21.00 | 21.00 | 21.00 | -2.10% | 222,151 | 0.45 |
| Oct 21, 2026 | 21.40 | 21.75 | 21.25 | 21.45 | 21.45 | +0.47% | 264,920 | 0.54 |
| Oct 20, 2026 | 21.25 | 21.60 | 21.20 | 21.35 | 21.35 | +0.23% | 214,919 | 0.43 |
| Oct 19, 2026 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -1.84% | 268,213 | 0.54 |
| Oct 16, 2026 | 21.70 | 22.10 | 21.60 | 21.70 | 21.70 | +0.93% | 258,371 | 0.52 |
| Oct 15, 2026 | 21.85 | 21.85 | 21.20 | 21.50 | 21.50 | -2.05% | 324,948 | 0.65 |
| Oct 14, 2026 | 21.60 | 21.95 | 21.50 | 21.95 | 21.95 | +2.33% | 191,796 | 0.37 |
| Oct 13, 2026 | 21.60 | 21.90 | 21.45 | 21.45 | 21.45 | -2.28% | 304,528 | 0.58 |
| Oct 12, 2026 | 21.45 | 22.25 | 21.35 | 21.95 | 21.95 | -0.23% | 291,283 | 0.55 |
| Oct 09, 2026 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -5.58% | 803,921 | 1.39 |
| Oct 07, 2026 | 23.45 | 23.60 | 23.30 | 23.30 | 23.30 | -1.06% | 294,170 | 0.51 |
| Oct 06, 2026 | 23.85 | 23.85 | 23.25 | 23.55 | 23.55 | -1.26% | 484,881 | 0.84 |
| Oct 05, 2026 | 24.15 | 24.15 | 23.30 | 23.85 | 23.85 | -0.63% | 623,927 | 1.07 |
| Oct 02, 2026 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.00% | 301,344 | 0.49 |
| Oct 01, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -0.62% | 434,042 | 0.66 |
| Sep 30, 2026 | 23.85 | 24.25 | 23.85 | 24.15 | 24.15 | +1.47% | 592,546 | 0.79 |
| Sep 29, 2026 | 23.85 | 24.15 | 23.25 | 23.80 | 23.80 | +0.85% | 722,827 | 0.88 |
| Sep 28, 2026 | 23.60 | 23.85 | 23.30 | 23.60 | 23.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 23.60 | 23.85 | 23.30 | 23.60 | 23.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23.45 | 23.85 | 23.30 | 23.60 | 23.60 | -0.21% | 587,047 | 0.59 |
| Sep 23, 2026 | 23.50 | 24.70 | 23.20 | 23.65 | 23.65 | -1.66% | 1,462,347 | 1.47 |
| Sep 22, 2026 | 24.80 | 26.00 | 23.75 | 24.05 | 24.05 | -1.84% | 3,921,232 | 4.12 |
| Sep 21, 2026 | 22.30 | 24.50 | 22.30 | 24.50 | 24.50 | +9.87% | 4,021,757 | 4.42 |
| Sep 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | +9.85% | 903,888 | 0.98 |
| Sep 17, 2026 | 19.75 | 20.35 | 19.50 | 20.30 | 20.30 | +2.78% | 572,975 | 0.61 |
| Sep 16, 2026 | 19.55 | 19.90 | 19.40 | 19.75 | 19.75 | +2.33% | 211,278 | 0.23 |
| Sep 15, 2026 | 19.75 | 19.75 | 19.20 | 19.30 | 19.30 | -0.52% | 186,617 | 0.19 |
| Sep 14, 2026 | 19.40 | 19.60 | 19.25 | 19.40 | 19.40 | -2.02% | 279,170 | 0.29 |
| Sep 11, 2026 | 20.55 | 20.70 | 19.00 | 19.80 | 19.80 | -2.70% | 1,314,908 | 1.38 |
| Sep 10, 2026 | 18.70 | 20.35 | 18.65 | 20.35 | 20.35 | +10.00% | 1,427,350 | 1.52 |
| Sep 09, 2026 | 18.30 | 18.55 | 18.30 | 18.50 | 18.50 | +0.54% | 100,473 | 0.11 |
| Sep 08, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.60% | 227,329 | 0.24 |
| Sep 07, 2026 | 18.90 | 19.35 | 18.70 | 18.70 | 18.70 | -1.32% | 315,864 | 0.33 |
| Sep 04, 2026 | 18.80 | 19.00 | 18.70 | 18.95 | 18.95 | +0.80% | 235,367 | 0.24 |
| Sep 03, 2026 | 19.35 | 19.35 | 18.80 | 18.80 | 18.80 | -1.57% | 204,693 | 0.21 |
