Laster Tech Co., Ltd. - 3346.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	20.95	20.75	20.75	20.95	20.65	320,933
February 10, 2026	21.2	20.85	20.85	21.3	20.85	419,952
February 09, 2026	21.45	20.95	20.95	21.45	20.9	217,370
February 06, 2026	21.7	20.9	20.9	21.7	20.8	272,482
February 05, 2026	21.75	21.6	21.6	22.45	21.6	194,735
February 04, 2026	21.55	21.65	21.65	22.2	21.4	200,202
February 03, 2026	21.45	21.4	21.4	21.5	20.95	303,442
February 02, 2026	22.05	21.3	21.3	22.05	21.15	284,809
January 30, 2026	21.75	22.1	22.1	22.75	21.35	646,130
January 29, 2026	22.5	21.9	21.9	22.5	21.9	381,021
January 28, 2026	22.8	22.5	22.5	22.8	22.3	419,912
January 27, 2026	22.75	22.7	22.7	23.4	22.55	1.26M
January 26, 2026	23.1	22.45	22.45	23.15	22.35	748,973
January 23, 2026	22.1	22.85	22.85	23.2	21.6	1.06M
January 22, 2026	22.4	22	22	22.65	21.7	913,578
January 21, 2026	22.4	22.25	22.25	22.55	22	915,727
January 20, 2026	22.95	22.8	22.8	23.15	22.45	1.69M
January 19, 2026	21.8	23.45	23.45	23.7	21.25	3.4M
January 16, 2026	21.2	21.55	21.55	22.8	20.5	4.52M
January 15, 2026	19.15	21.05	21.05	21.05	19.15	1.59M
January 14, 2026	19.25	19.15	19.15	19.4	18.95	523,653
January 13, 2026	19.25	18.95	18.95	19.25	18.9	347,887
January 12, 2026	19.15	18.95	18.95	19.15	18.9	134,247
January 09, 2026	18.7	18.9	18.9	19.5	18.65	153,328
January 08, 2026	19	18.85	18.85	19	18.65	146,828
January 07, 2026	18.5	19	19	19.2	18.5	270,046
January 06, 2026	18.5	18.5	18.5	18.7	18.35	196,781
January 05, 2026	18.95	18.4	18.4	19	18.35	312,761
January 02, 2026	19.15	18.95	18.95	19.25	18.9	114,404
December 31, 2025	19	19.15	19.15	19.2	18.85	117,570
December 30, 2025	19.1	19	19	19.15	18.9	74,057
December 29, 2025	19.15	19.3	19.3	19.45	19.15	192,976
December 26, 2025	18.9	19.1	19.1	19.55	18.75	175,059
December 24, 2025	18.95	18.75	18.75	18.95	18.75	114,202
December 23, 2025	19.35	18.95	18.95	19.35	18.9	99,242
December 22, 2025	19.05	19.2	19.2	19.2	18.95	114,962
December 19, 2025	18.75	19.05	19.05	19.15	18.75	90,604
December 18, 2025	18.9	18.75	18.75	19	18.7	115,802
December 17, 2025	19	18.9	18.9	19.2	18.85	108,022
December 16, 2025	19.25	18.95	18.95	19.25	18.8	137,525
December 15, 2025	19	19.1	19.1	19.2	18.75	109,608
December 12, 2025	19.05	19	19	19.4	19	149,978
December 11, 2025	19.05	19.05	19.05	19.25	19	106,530
December 10, 2025	19.25	18.95	18.95	19.6	18.95	174,759
December 09, 2025	19.4	19.1	19.1	19.4	18.95	101,841
December 08, 2025	19.35	19.2	19.2	19.4	19.05	153,116
December 05, 2025	19.35	19.2	19.2	19.5	19	112,291
December 04, 2025	19.2	19.25	19.25	19.55	19.2	237,940
December 03, 2025	19.4	19.45	19.45	19.65	19.3	133,199
December 02, 2025	19.2	19.35	19.35	19.9	19.15	191,055
December 01, 2025	19.45	19.2	19.2	19.45	19	93,128
November 28, 2025	19.1	19.45	19.45	19.5	19.1	333,195
November 27, 2025	19.2	18.95	18.95	19.2	18.9	116,012
November 26, 2025	18.5	19.05	19.05	19.2	18.5	379,290
November 25, 2025	18.2	18.3	18.3	18.65	18.2	223,189
November 24, 2025	18.45	18.1	18.1	18.55	18.1	207,939
November 21, 2025	18.7	18.25	18.25	18.7	18.15	305,331
November 20, 2025	18.55	18.75	18.75	19	18.55	197,929
November 19, 2025	18.85	18.55	18.55	18.85	18.3	246,869
November 18, 2025	19.2	18.95	18.95	19.25	18.85	388,778

Laster Tech Co., Ltd. (3346.TW) TAI