Logah Technology Co., Ltd. (TPE:3593)
Taiwan
· Delayed Price · Currency is TWD 12.30
0.00 (0.00%)
Mar 10, 2026, 12:30 PM CST
Logah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | - | 23,901 |
| Mar 9, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | -0.81% | 27,744 |
| Mar 6, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 17,685 |
| Mar 5, 2026 | 12.80 | 12.80 | 12.10 | 12.20 | 12.20 | 3.83% | 32,077 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -2.89% | 37,511 |
| Mar 3, 2026 | 12.15 | 12.25 | 11.50 | 12.10 | 12.10 | 0.41% | 62,089 |
| Mar 2, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | -1.63% | 16,401 |
| Feb 26, 2026 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 2.51% | 73,534 |
| Feb 25, 2026 | 12.00 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 30,484 |
| Feb 24, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 0.42% | 23,207 |
| Feb 23, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 14,880 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.65 | 11.90 | 11.90 | 0.42% | 24,269 |
| Feb 10, 2026 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | -0.84% | 16,402 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.85 | 11.95 | 11.95 | -2.05% | 30,282 |
| Feb 6, 2026 | 12.55 | 12.55 | 11.85 | 12.20 | 12.20 | -0.81% | 6,584 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.99% | 7,573 |
| Feb 4, 2026 | 12.10 | 12.55 | 12.10 | 12.55 | 12.55 | -1.18% | 4,532 |
| Feb 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 22,985 |
| Feb 2, 2026 | 11.65 | 12.85 | 11.65 | 12.70 | 12.70 | 4.96% | 21,522 |
| Jan 30, 2026 | 11.75 | 12.35 | 11.75 | 12.10 | 12.10 | -2.81% | 11,912 |
| Jan 29, 2026 | 12.45 | 13.10 | 12.45 | 12.45 | 12.45 | 4.18% | 54,685 |
| Jan 28, 2026 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | - | 12,743 |
| Jan 27, 2026 | 12.00 | 12.15 | 11.95 | 11.95 | 11.95 | 1.70% | 8,663 |
| Jan 26, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 20,033 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | 12,866 |
| Jan 22, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | -1.55% | 5,787 |
| Jan 21, 2026 | 12.05 | 12.90 | 12.05 | 12.90 | 12.90 | 7.05% | 20,081 |
| Jan 20, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | - | 17,225 |
| Jan 19, 2026 | 12.95 | 12.95 | 12.00 | 12.05 | 12.05 | 0.84% | 34,244 |
| Jan 16, 2026 | 12.35 | 12.35 | 11.80 | 11.95 | 11.95 | -3.24% | 14,835 |
| Jan 15, 2026 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 41,389 |
| Jan 14, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | 0.80% | 12,729 |
| Jan 13, 2026 | 11.75 | 12.50 | 11.75 | 12.50 | 12.50 | -1.57% | 15,740 |
| Jan 12, 2026 | 12.95 | 12.95 | 12.70 | 12.70 | 12.70 | -2.31% | 30,451 |
| Jan 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 43,032 |
| Jan 8, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 20,224 |
| Jan 7, 2026 | 13.30 | 13.30 | 12.95 | 13.00 | 13.00 | - | 14,397 |
| Jan 6, 2026 | 13.55 | 13.55 | 12.70 | 13.00 | 13.00 | -3.35% | 29,642 |
| Jan 5, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 4.26% | 32,948 |
| Jan 2, 2026 | 11.95 | 12.95 | 11.95 | 12.90 | 12.90 | 3.20% | 15,639 |
| Dec 31, 2025 | 12.15 | 12.90 | 12.15 | 12.50 | 12.50 | -2.72% | 64,710 |
| Dec 30, 2025 | 12.75 | 13.10 | 12.65 | 12.85 | 12.85 | 0.78% | 66,870 |
| Dec 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 9.91% | 123,918 |
| Dec 26, 2025 | 11.80 | 11.80 | 11.55 | 11.60 | 11.60 | - | 43,022 |
| Dec 24, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -2.52% | 15,567 |
| Dec 23, 2025 | 11.80 | 11.90 | 11.40 | 11.90 | 11.90 | -3.25% | 56,664 |
| Dec 22, 2025 | 12.15 | 13.85 | 12.15 | 12.30 | 12.30 | -8.89% | 98,646 |
| Dec 10, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.05% | 44,315 |
| Dec 9, 2025 | 13.97 | 13.97 | 13.78 | 13.78 | 13.78 | 6.02% | 38,524 |
| Dec 8, 2025 | 13.82 | 13.82 | 13.00 | 13.00 | 13.00 | -7.26% | 68,833 |
| Dec 5, 2025 | 12.83 | 14.03 | 12.83 | 14.02 | 14.02 | 9.79% | 138,686 |
| Dec 4, 2025 | 12.68 | 12.83 | 12.67 | 12.77 | 12.77 | 0.79% | 28,484 |
| Dec 3, 2025 | 12.60 | 12.70 | 12.17 | 12.67 | 12.67 | 4.83% | 25,415 |
| Dec 2, 2025 | 12.15 | 12.35 | 12.08 | 12.08 | 12.08 | -0.55% | 36,673 |
| Dec 1, 2025 | 12.00 | 12.15 | 11.83 | 12.15 | 12.15 | 1.25% | 24,517 |
| Nov 28, 2025 | 12.13 | 12.13 | 11.80 | 12.00 | 12.00 | -0.69% | 17,796 |
| Nov 27, 2025 | 11.32 | 12.08 | 11.32 | 12.08 | 12.08 | -0.14% | 24,526 |
| Nov 26, 2025 | 12.17 | 12.17 | 11.68 | 12.10 | 12.10 | -0.55% | 16,896 |
| Nov 25, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 14,068 |
| Nov 24, 2025 | 12.17 | 12.17 | 11.90 | 12.17 | 12.17 | - | 9,972 |
| Nov 21, 2025 | 12.15 | 12.17 | 12.15 | 12.17 | 12.17 | 1.39% | 6,993 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,294 |
| Nov 19, 2025 | 12.02 | 12.03 | 12.00 | 12.00 | 12.00 | -0.14% | 26,486 |
| Nov 18, 2025 | 12.00 | 12.03 | 12.00 | 12.02 | 12.02 | 0.14% | 28,500 |
| Nov 17, 2025 | 12.00 | 12.35 | 12.00 | 12.00 | 12.00 | -1.37% | 9,601 |
| Nov 14, 2025 | 12.18 | 12.18 | 12.17 | 12.17 | 12.17 | - | 24,811 |
| Nov 13, 2025 | 11.27 | 12.30 | 11.27 | 12.17 | 12.17 | -0.27% | 13,514 |
| Nov 12, 2025 | 11.92 | 12.23 | 11.92 | 12.20 | 12.20 | 1.67% | 12,069 |
| Nov 11, 2025 | 12.17 | 12.17 | 12.00 | 12.00 | 12.00 | -0.14% | 25,487 |
| Nov 10, 2025 | 11.52 | 12.02 | 11.52 | 12.02 | 12.02 | - | 11,564 |
| Nov 7, 2025 | 12.00 | 12.25 | 12.00 | 12.02 | 12.02 | 1.55% | 28,655 |
| Nov 6, 2025 | 11.88 | 11.88 | 11.83 | 11.83 | 11.83 | 0.56% | 10,539 |
| Nov 5, 2025 | 11.83 | 11.83 | 11.77 | 11.77 | 11.77 | -0.56% | 12,609 |
| Nov 4, 2025 | 11.98 | 11.98 | 11.83 | 11.83 | 11.83 | -1.25% | 15,603 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | 2.57% | 24,627 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.68 | 11.68 | 11.68 | -2.64% | 14,408 |
| Oct 30, 2025 | 11.88 | 12.05 | 11.73 | 12.00 | 12.00 | 0.98% | 12,640 |
| Oct 29, 2025 | 11.92 | 11.92 | 11.88 | 11.88 | 11.88 | -2.86% | 7,323 |
| Oct 28, 2025 | 12.38 | 12.38 | 12.23 | 12.23 | 12.23 | -1.48% | 2,763 |
| Oct 27, 2025 | 12.00 | 12.42 | 11.87 | 12.42 | 12.42 | -0.53% | 7,993 |
| Oct 23, 2025 | 12.93 | 12.93 | 12.48 | 12.48 | 12.48 | 1.35% | 4,254 |
| Oct 22, 2025 | 12.47 | 12.47 | 12.32 | 12.32 | 12.32 | - | 1,968 |
| Oct 21, 2025 | 12.42 | 12.42 | 11.95 | 12.32 | 12.32 | -0.81% | 18,508 |
| Oct 20, 2025 | 12.33 | 12.87 | 12.33 | 12.42 | 12.42 | 0.68% | 31,802 |
| Oct 17, 2025 | 12.33 | 12.67 | 12.00 | 12.33 | 12.33 | - | 19,806 |
| Oct 16, 2025 | 11.67 | 12.38 | 11.67 | 12.33 | 12.33 | 5.71% | 11,019 |
| Oct 15, 2025 | 11.88 | 11.93 | 11.67 | 11.67 | 11.67 | 2.95% | 5,793 |
| Oct 14, 2025 | 11.20 | 11.98 | 11.20 | 11.33 | 11.33 | -6.21% | 19,194 |
| Oct 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 10,212 |
| Oct 9, 2025 | 11.67 | 12.08 | 11.67 | 12.08 | 12.08 | -0.28% | 5,405 |
| Oct 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.98% | 5,617 |
| Oct 7, 2025 | 12.12 | 12.12 | 11.97 | 12.00 | 12.00 | -0.97% | 10,540 |
| Oct 3, 2025 | 12.13 | 12.13 | 11.83 | 12.12 | 12.12 | 0.28% | 21,605 |
| Oct 2, 2025 | 12.65 | 12.65 | 11.70 | 12.08 | 12.08 | 0.69% | 8,505 |
| Sep 26, 2025 | 13.05 | 13.05 | 11.93 | 12.00 | 12.00 | -3.48% | 10,557 |
| Sep 25, 2025 | 11.93 | 12.43 | 11.93 | 12.43 | 12.43 | -0.54% | 2,127 |
| Sep 24, 2025 | 11.83 | 12.50 | 11.83 | 12.50 | 12.50 | 5.64% | 13,035 |
| Sep 23, 2025 | 12.08 | 12.08 | 11.67 | 11.83 | 11.83 | -2.07% | 13,200 |
| Sep 22, 2025 | 11.98 | 12.50 | 11.98 | 12.08 | 12.08 | 0.27% | 12,732 |
| Sep 19, 2025 | 12.27 | 12.27 | 11.98 | 12.05 | 12.05 | 0.98% | 10,639 |