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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	12	12	12	12.35	12	16,004
November 14, 2025	12.18	12.17	12.17	12.18	12.17	24,812
November 13, 2025	11.27	12.17	12.17	12.3	11.27	13,515
November 12, 2025	11.92	12.2	12.2	12.23	11.92	12,070
November 11, 2025	12.17	12	12	12.17	12	25,489
November 10, 2025	11.52	12.02	12.02	12.02	11.52	11,566
November 07, 2025	12	12.02	12.02	12.25	12	28,656
November 06, 2025	11.88	11.83	11.83	11.88	11.83	10,540
November 05, 2025	11.83	11.77	11.77	11.83	11.77	12,611
November 04, 2025	11.98	11.83	11.83	11.98	11.83	15,604
November 03, 2025	12	11.98	11.98	12	11.98	24,628
October 31, 2025	12	11.68	11.68	12	11.68	14,410
October 30, 2025	11.88	12	12	12.05	11.73	12,641
October 29, 2025	11.92	11.88	11.88	11.92	11.88	7,325
October 28, 2025	12.38	12.23	12.23	12.38	12.23	2,764
October 27, 2025	12	12.42	12.42	12.42	11.87	7,994
October 23, 2025	12.93	12.48	12.48	12.93	12.48	4,255
October 22, 2025	12.47	12.32	12.32	12.47	12.32	1,969
October 21, 2025	12.42	12.32	12.32	12.42	11.95	18,509
October 20, 2025	12.33	12.42	12.42	12.87	12.33	31,804
October 17, 2025	12.33	12.33	12.33	12.67	12	19,807
October 16, 2025	11.67	12.33	12.33	12.38	11.67	11,020
October 15, 2025	11.88	11.67	11.67	11.93	11.67	5,795
October 14, 2025	11.2	11.33	11.33	11.98	11.2	19,196
October 13, 2025	12.08	12.08	12.08	12.08	12.08	10,213
October 09, 2025	11.67	12.08	12.08	12.08	11.67	5,407
October 08, 2025	12.12	12.12	12.12	12.12	12.12	5,618
October 07, 2025	12.12	12	12	12.12	11.97	10,541
October 03, 2025	12.13	12.12	12.12	12.13	11.83	21,607
October 02, 2025	12.65	12.08	12.08	12.65	11.7	8,507
October 01, 2025	12	12	12	12	12	0
September 30, 2025	12	12	12	12	12	0
September 29, 2025	12	12	12	12	12	0

Logah Technology Corp. (3593.TW) TAI