Logah Technology Corp. - 3593.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	12	11.9	11.9	12	11.65	24,269
February 10, 2026	11.95	11.85	11.85	11.95	11.85	16,428
February 09, 2026	12.2	11.9	11.9	12.2	11.85	28,055
February 06, 2026	12.55	12.2	12.2	12.55	11.85	6,584
February 05, 2026	12.55	12.3	12.3	12.55	12.3	8,218
February 04, 2026	12.1	12.55	12.55	12.55	12.1	4,532
February 03, 2026	12.7	12.7	12.7	12.7	12.7	22,985
February 02, 2026	11.65	12.7	12.7	12.85	11.65	21,522
January 30, 2026	11.75	12.1	12.1	12.35	11.75	11,488
January 29, 2026	12.45	12.45	12.45	13.1	12.45	52,963
January 28, 2026	11.8	11.95	11.95	12	11.8	12,748
January 27, 2026	12	11.95	11.95	12.15	11.95	8,663
January 26, 2026	12	11.75	11.75	12	11.75	20,033
January 23, 2026	12	12	12	12	12	12,866
January 22, 2026	12.4	12.7	12.7	12.7	12.4	6,471
January 21, 2026	12.05	12.9	12.9	12.9	12.05	20,081
January 20, 2026	12	12.05	12.05	12.05	12	17,225
January 19, 2026	12.95	12.05	12.05	12.95	12	34,244
January 16, 2026	12.35	11.95	11.95	12.35	11.8	13,631
January 15, 2026	12.6	12.35	12.35	12.6	12.35	33,573
January 14, 2026	12.75	12.6	12.6	12.75	12.6	11,060
January 13, 2026	11.75	12.5	12.5	12.5	11.75	15,740
January 12, 2026	12.95	12.7	12.7	12.95	12.7	30,451
January 09, 2026	13	13	13	13	13	32,431
January 08, 2026	13	12.9	12.9	13	12.9	20,823
January 07, 2026	13.3	13	13	13.3	12.95	12,685
January 06, 2026	13.55	13	13	13.55	12.7	29,626
January 05, 2026	13	13.45	13.45	13.45	13	32,948
January 02, 2026	11.95	12.9	12.9	12.95	11.95	15,639
December 31, 2025	12.15	12.5	12.5	12.9	12.15	66,521
December 30, 2025	12.75	12.85	12.85	13.1	12.65	66,870
December 29, 2025	12.75	12.75	12.75	12.75	12.75	110,859
December 26, 2025	11.8	11.6	11.6	11.8	11.55	43,022
December 24, 2025	11.7	11.6	11.6	11.7	11.6	13,368
December 23, 2025	11.8	11.9	11.9	11.9	11.4	58,359
December 22, 2025	12.15	12.3	12.3	13.85	12.15	100,734
December 19, 2025	13.5	13.5	13.5	13.5	13.5	0
December 18, 2025	13.5	13.5	13.5	13.5	13.5	0
December 17, 2025	13.5	13.5	13.5	13.5	13.5	0
December 16, 2025	13.5	13.5	13.5	13.5	13.5	0
December 15, 2025	13.5	13.5	13.5	13.5	13.5	0
December 12, 2025	13.5	13.5	13.5	13.5	13.5	0
December 11, 2025	13.5	13.5	13.5	13.5	13.5	0
December 10, 2025	13.8	13.5	13.5	13.8	13.5	73,860
December 09, 2025	13.97	13.78	13.78	13.97	13.78	64,209
December 08, 2025	13.82	13	13	13.82	13	114,724
December 05, 2025	12.83	14.02	14.02	14.03	12.83	231,145
December 04, 2025	12.68	12.77	12.77	12.83	12.67	47,475
December 03, 2025	12.6	12.67	12.67	12.7	12.17	42,361
December 02, 2025	12.15	12.08	12.08	12.35	12.08	61,124
December 01, 2025	12	12.15	12.15	12.15	11.83	40,864
November 28, 2025	12.13	12	12	12.13	11.8	29,662
November 27, 2025	11.32	12.08	12.08	12.08	11.32	40,879
November 26, 2025	12.17	12.1	12.1	12.17	11.68	28,162
November 25, 2025	12.17	12.17	12.17	12.17	12.17	23,449
November 24, 2025	12.17	12.17	12.17	12.17	11.9	16,623
November 21, 2025	12.15	12.17	12.17	12.17	12.15	11,658
November 20, 2025	12	12	12	12	12	7,159
November 19, 2025	12.02	12	12	12.03	12	44,145
November 18, 2025	12	12.02	12.02	12.03	12	47,503

Logah Technology Corp. (3593.TW) TAI