Laster Tech Co., Ltd. (TPE:3346)
Taiwan
· Delayed Price · Currency is TWD 19.10
+0.05 (0.26%)
Mar 10, 2026, 10:08 AM CST
Laster Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.00 | 19.30 | 18.50 | 19.05 | 19.05 | -4.27% | 346,760 |
| Mar 6, 2026 | 19.55 | 20.30 | 19.55 | 19.90 | 19.90 | - | 255,286 |
| Mar 5, 2026 | 20.00 | 20.20 | 19.55 | 19.90 | 19.90 | 3.11% | 309,068 |
| Mar 4, 2026 | 20.40 | 20.40 | 19.05 | 19.30 | 19.30 | -6.76% | 500,094 |
| Mar 3, 2026 | 21.10 | 21.60 | 20.65 | 20.70 | 20.70 | -1.90% | 492,229 |
| Mar 2, 2026 | 20.60 | 21.20 | 20.60 | 21.10 | 21.10 | -0.71% | 209,239 |
| Feb 26, 2026 | 20.80 | 21.30 | 20.70 | 21.25 | 21.25 | 2.16% | 354,522 |
| Feb 25, 2026 | 21.20 | 21.35 | 20.60 | 20.80 | 20.80 | -1.42% | 409,682 |
| Feb 24, 2026 | 21.25 | 21.70 | 21.10 | 21.10 | 21.10 | -0.71% | 234,361 |
| Feb 23, 2026 | 20.70 | 21.25 | 20.45 | 21.25 | 21.25 | 2.41% | 366,897 |
| Feb 11, 2026 | 20.95 | 20.95 | 20.65 | 20.75 | 20.75 | -0.48% | 320,933 |
| Feb 10, 2026 | 21.20 | 21.30 | 20.85 | 20.85 | 20.85 | -0.48% | 419,952 |
| Feb 9, 2026 | 21.45 | 21.45 | 20.90 | 20.95 | 20.95 | 0.24% | 217,370 |
| Feb 6, 2026 | 21.70 | 21.70 | 20.80 | 20.90 | 20.90 | -3.24% | 272,584 |
| Feb 5, 2026 | 21.75 | 22.45 | 21.60 | 21.60 | 21.60 | -0.23% | 194,735 |
| Feb 4, 2026 | 21.55 | 22.20 | 21.40 | 21.65 | 21.65 | 1.17% | 200,202 |
| Feb 3, 2026 | 21.45 | 21.50 | 20.95 | 21.40 | 21.40 | 0.47% | 303,442 |
| Feb 2, 2026 | 22.05 | 22.05 | 21.15 | 21.30 | 21.30 | -3.62% | 284,809 |
| Jan 30, 2026 | 21.75 | 22.75 | 21.35 | 22.10 | 22.10 | 0.91% | 646,130 |
| Jan 29, 2026 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | -2.67% | 381,021 |
| Jan 28, 2026 | 22.80 | 22.80 | 22.30 | 22.50 | 22.50 | -0.88% | 419,912 |
| Jan 27, 2026 | 22.75 | 23.40 | 22.55 | 22.70 | 22.70 | 1.11% | 1,261,115 |
| Jan 26, 2026 | 23.10 | 23.15 | 22.35 | 22.45 | 22.45 | -1.75% | 748,973 |
| Jan 23, 2026 | 22.10 | 23.20 | 21.60 | 22.85 | 22.85 | 3.86% | 1,058,398 |
| Jan 22, 2026 | 22.40 | 22.65 | 21.70 | 22.00 | 22.00 | -1.12% | 913,578 |
| Jan 21, 2026 | 22.40 | 22.55 | 22.00 | 22.25 | 22.25 | -2.41% | 915,727 |
| Jan 20, 2026 | 22.95 | 23.15 | 22.45 | 22.80 | 22.80 | -2.77% | 1,688,602 |
| Jan 19, 2026 | 21.80 | 23.70 | 21.25 | 23.45 | 23.45 | 8.82% | 3,404,488 |
| Jan 16, 2026 | 21.20 | 22.80 | 20.50 | 21.55 | 21.55 | 2.38% | 4,529,174 |
| Jan 15, 2026 | 19.15 | 21.05 | 19.15 | 21.05 | 21.05 | 9.92% | 1,592,501 |
| Jan 14, 2026 | 19.25 | 19.40 | 18.95 | 19.15 | 19.15 | 1.06% | 530,023 |
| Jan 13, 2026 | 19.25 | 19.25 | 18.90 | 18.95 | 18.95 | - | 347,887 |
| Jan 12, 2026 | 19.15 | 19.15 | 18.90 | 18.95 | 18.95 | 0.26% | 134,247 |
| Jan 9, 2026 | 18.70 | 19.50 | 18.65 | 18.90 | 18.90 | 0.27% | 153,328 |
| Jan 8, 2026 | 19.00 | 19.00 | 18.65 | 18.85 | 18.85 | -0.79% | 146,828 |
| Jan 7, 2026 | 18.50 | 19.20 | 18.50 | 19.00 | 19.00 | 2.70% | 270,046 |
| Jan 6, 2026 | 18.50 | 18.70 | 18.35 | 18.50 | 18.50 | 0.54% | 196,781 |
| Jan 5, 2026 | 18.95 | 19.00 | 18.35 | 18.40 | 18.40 | -2.90% | 312,761 |
| Jan 2, 2026 | 19.15 | 19.25 | 18.90 | 18.95 | 18.95 | -1.04% | 115,460 |
| Dec 31, 2025 | 19.00 | 19.20 | 18.85 | 19.15 | 19.15 | 0.79% | 117,570 |
| Dec 30, 2025 | 19.10 | 19.15 | 18.90 | 19.00 | 19.00 | -1.55% | 74,057 |
| Dec 29, 2025 | 19.15 | 19.45 | 19.15 | 19.30 | 19.30 | 1.05% | 192,976 |
| Dec 26, 2025 | 18.90 | 19.55 | 18.75 | 19.10 | 19.10 | 1.87% | 175,060 |
| Dec 24, 2025 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | -1.06% | 117,368 |
| Dec 23, 2025 | 19.35 | 19.35 | 18.90 | 18.95 | 18.95 | -1.30% | 99,242 |
| Dec 22, 2025 | 19.05 | 19.20 | 18.95 | 19.20 | 19.20 | 0.79% | 114,962 |
| Dec 19, 2025 | 18.75 | 19.15 | 18.75 | 19.05 | 19.05 | 1.60% | 91,604 |
| Dec 18, 2025 | 18.90 | 19.00 | 18.70 | 18.75 | 18.75 | -0.79% | 115,802 |
| Dec 17, 2025 | 19.00 | 19.20 | 18.85 | 18.90 | 18.90 | -0.26% | 108,022 |
| Dec 16, 2025 | 19.25 | 19.25 | 18.80 | 18.95 | 18.95 | -0.79% | 137,525 |
| Dec 15, 2025 | 19.00 | 19.20 | 18.75 | 19.10 | 19.10 | 0.26% | 109,608 |
| Dec 12, 2025 | 19.05 | 19.40 | 19.00 | 19.05 | 19.05 | - | 151,209 |
| Dec 11, 2025 | 19.05 | 19.25 | 19.00 | 19.05 | 19.05 | 0.53% | 106,530 |
| Dec 10, 2025 | 19.25 | 19.60 | 18.95 | 18.95 | 18.95 | -0.79% | 174,759 |
| Dec 9, 2025 | 19.40 | 19.40 | 18.95 | 19.10 | 19.10 | -0.52% | 101,841 |
| Dec 8, 2025 | 19.35 | 19.40 | 19.05 | 19.20 | 19.20 | - | 153,116 |
| Dec 5, 2025 | 19.35 | 19.50 | 19.00 | 19.20 | 19.20 | -0.26% | 115,591 |
| Dec 4, 2025 | 19.20 | 19.55 | 19.20 | 19.25 | 19.25 | -1.03% | 238,106 |
| Dec 3, 2025 | 19.40 | 19.65 | 19.30 | 19.45 | 19.45 | 0.52% | 133,199 |
| Dec 2, 2025 | 19.20 | 19.90 | 19.15 | 19.35 | 19.35 | 0.78% | 191,055 |
| Dec 1, 2025 | 19.45 | 19.45 | 19.00 | 19.20 | 19.20 | -1.29% | 101,129 |
| Nov 28, 2025 | 19.10 | 19.50 | 19.10 | 19.45 | 19.45 | 2.64% | 333,195 |
| Nov 27, 2025 | 19.20 | 19.20 | 18.90 | 18.95 | 18.95 | -0.52% | 116,513 |
| Nov 26, 2025 | 18.50 | 19.20 | 18.50 | 19.05 | 19.05 | 4.10% | 379,290 |
| Nov 25, 2025 | 18.20 | 18.65 | 18.20 | 18.30 | 18.30 | 1.10% | 223,189 |
| Nov 24, 2025 | 18.45 | 18.55 | 18.10 | 18.10 | 18.10 | -0.82% | 207,939 |
| Nov 21, 2025 | 18.70 | 18.70 | 18.15 | 18.25 | 18.25 | -2.67% | 305,332 |
| Nov 20, 2025 | 18.55 | 19.00 | 18.55 | 18.75 | 18.75 | 1.08% | 197,929 |
| Nov 19, 2025 | 18.85 | 18.85 | 18.30 | 18.55 | 18.55 | -2.11% | 246,869 |
| Nov 18, 2025 | 19.20 | 19.25 | 18.85 | 18.95 | 18.95 | -2.57% | 388,778 |
| Nov 17, 2025 | 19.75 | 19.80 | 19.45 | 19.45 | 19.45 | -1.52% | 289,550 |
| Nov 14, 2025 | 20.00 | 20.10 | 19.65 | 19.75 | 19.75 | -2.23% | 206,901 |
| Nov 13, 2025 | 20.25 | 20.25 | 19.85 | 20.20 | 20.20 | 1.00% | 224,878 |
| Nov 12, 2025 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | 2.56% | 302,289 |
| Nov 11, 2025 | 19.40 | 20.15 | 19.40 | 19.50 | 19.50 | 0.26% | 247,563 |
| Nov 10, 2025 | 19.85 | 20.05 | 19.40 | 19.45 | 19.45 | -1.27% | 242,551 |
| Nov 7, 2025 | 20.05 | 20.05 | 19.55 | 19.70 | 19.70 | -1.01% | 152,398 |
| Nov 6, 2025 | 19.95 | 20.05 | 19.70 | 19.90 | 19.90 | 0.51% | 199,840 |
| Nov 5, 2025 | 20.10 | 20.10 | 19.40 | 19.80 | 19.80 | -1.00% | 234,779 |
| Nov 4, 2025 | 20.55 | 20.55 | 20.00 | 20.00 | 20.00 | -1.96% | 298,237 |
| Nov 3, 2025 | 20.65 | 20.85 | 20.30 | 20.40 | 20.40 | -1.92% | 357,505 |
| Oct 31, 2025 | 21.05 | 21.05 | 20.65 | 20.80 | 20.80 | -0.95% | 352,395 |
| Oct 30, 2025 | 21.35 | 21.45 | 21.00 | 21.00 | 21.00 | -1.64% | 319,474 |
| Oct 29, 2025 | 21.65 | 21.70 | 21.30 | 21.35 | 21.35 | -0.93% | 224,086 |
| Oct 28, 2025 | 22.00 | 22.10 | 21.50 | 21.55 | 21.55 | -0.46% | 232,420 |
| Oct 27, 2025 | 21.95 | 22.05 | 21.65 | 21.65 | 21.65 | -1.37% | 161,889 |
| Oct 23, 2025 | 22.00 | 22.05 | 21.80 | 21.95 | 21.95 | - | 181,290 |
| Oct 22, 2025 | 21.70 | 21.95 | 21.60 | 21.95 | 21.95 | 1.86% | 275,300 |
| Oct 21, 2025 | 21.60 | 21.90 | 21.50 | 21.55 | 21.55 | 0.70% | 431,658 |
| Oct 20, 2025 | 21.75 | 21.75 | 21.30 | 21.40 | 21.40 | -0.93% | 245,528 |
| Oct 17, 2025 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | -0.69% | 233,701 |
| Oct 16, 2025 | 21.65 | 22.10 | 21.65 | 21.75 | 21.75 | 0.69% | 170,891 |
| Oct 15, 2025 | 22.05 | 22.05 | 21.60 | 21.60 | 21.60 | -1.82% | 446,273 |
| Oct 14, 2025 | 22.35 | 22.50 | 22.00 | 22.00 | 22.00 | -0.68% | 321,331 |
| Oct 13, 2025 | 22.05 | 22.30 | 21.70 | 22.15 | 22.15 | -2.42% | 446,759 |
| Oct 9, 2025 | 22.45 | 22.95 | 22.45 | 22.70 | 22.70 | 1.34% | 179,669 |
| Oct 8, 2025 | 22.50 | 22.55 | 22.30 | 22.40 | 22.40 | -0.44% | 150,475 |
| Oct 7, 2025 | 22.25 | 22.65 | 22.25 | 22.50 | 22.50 | 1.12% | 298,434 |
| Oct 3, 2025 | 22.20 | 22.50 | 22.20 | 22.25 | 22.25 | - | 135,350 |
| Oct 2, 2025 | 22.45 | 22.45 | 22.20 | 22.25 | 22.25 | -0.22% | 122,651 |