Logah Technology Co., Ltd. (TPE:3593)
Taiwan
· Delayed Price · Currency is TWD 19.95
+0.10 (0.50%)
Apr 29, 2026, 1:30 PM CST
Logah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.30 | 20.30 | 19.90 | 19.95 | 19.95 | 0.50% | 103,888 |
| Apr 28, 2026 | 18.80 | 19.90 | 18.70 | 19.85 | 19.85 | 5.59% | 60,922 |
| Apr 27, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.08% | 36,880 |
| Apr 24, 2026 | 19.35 | 19.35 | 18.90 | 19.20 | 19.20 | -0.78% | 36,379 |
| Apr 23, 2026 | 19.75 | 19.75 | 19.05 | 19.35 | 19.35 | -1.53% | 116,583 |
| Apr 22, 2026 | 19.80 | 19.95 | 19.60 | 19.65 | 19.65 | 1.03% | 79,226 |
| Apr 21, 2026 | 19.75 | 19.75 | 19.35 | 19.45 | 19.45 | 0.26% | 121,848 |
| Apr 20, 2026 | 19.45 | 19.60 | 19.20 | 19.40 | 19.40 | 0.26% | 120,504 |
| Apr 17, 2026 | 20.05 | 20.05 | 19.30 | 19.35 | 19.35 | 1.31% | 127,039 |
| Apr 16, 2026 | 19.35 | 19.50 | 18.70 | 19.10 | 19.10 | 2.69% | 141,408 |
| Apr 15, 2026 | 17.50 | 19.50 | 17.40 | 18.60 | 18.60 | 3.91% | 276,991 |
| Apr 14, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 9.82% | 234,175 |
| Apr 13, 2026 | 14.80 | 17.15 | 14.55 | 16.30 | 16.30 | 4.49% | 176,440 |
| Apr 10, 2026 | 14.50 | 15.60 | 14.50 | 15.60 | 15.60 | 9.86% | 223,862 |
| Apr 9, 2026 | 13.50 | 14.20 | 13.05 | 14.20 | 14.20 | 5.97% | 29,852 |
| Apr 8, 2026 | 13.55 | 13.60 | 12.95 | 13.40 | 13.40 | 3.88% | 33,609 |
| Apr 7, 2026 | 13.10 | 13.20 | 12.85 | 12.90 | 12.90 | - | 47,287 |
| Apr 2, 2026 | 13.30 | 13.30 | 12.60 | 12.90 | 12.90 | -3.01% | 42,207 |
| Apr 1, 2026 | 13.35 | 13.50 | 13.30 | 13.30 | 13.30 | -0.37% | 14,406 |
| Mar 31, 2026 | 13.40 | 13.40 | 13.00 | 13.35 | 13.35 | 2.69% | 21,449 |
| Mar 30, 2026 | 13.25 | 13.35 | 13.00 | 13.00 | 13.00 | 0.78% | 18,586 |
| Mar 27, 2026 | 13.80 | 13.80 | 12.90 | 12.90 | 12.90 | -3.37% | 10,672 |
| Mar 26, 2026 | 13.50 | 13.50 | 12.75 | 13.35 | 13.35 | 0.75% | 37,035 |
| Mar 25, 2026 | 12.70 | 13.30 | 12.65 | 13.25 | 13.25 | 3.92% | 18,300 |
| Mar 24, 2026 | 12.80 | 12.90 | 12.55 | 12.75 | 12.75 | -0.39% | 19,279 |
| Mar 23, 2026 | 12.50 | 12.80 | 12.15 | 12.80 | 12.80 | 1.99% | 28,985 |
| Mar 20, 2026 | 12.90 | 12.90 | 12.55 | 12.55 | 12.55 | -2.71% | 13,458 |
| Mar 19, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 22,251 |
| Mar 18, 2026 | 12.15 | 12.90 | 12.15 | 12.80 | 12.80 | -1.16% | 14,341 |
| Mar 17, 2026 | 13.25 | 13.25 | 12.80 | 12.95 | 12.95 | -0.38% | 23,105 |
| Mar 13, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 20,058 |
| Mar 12, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 3.15% | 21,883 |
| Mar 11, 2026 | 12.40 | 13.00 | 12.40 | 12.70 | 12.70 | 3.25% | 25,935 |
| 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% | 32,976 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -2.89% | 37,868 |
| Mar 3, 2026 | 12.15 | 12.25 | 11.50 | 12.10 | 12.10 | 0.41% | 62,451 |
| 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% | 31,437 |
| Feb 24, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 0.42% | 23,406 |
| 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% | 16,428 |
| 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% | 8,218 |
| 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 | - | 15,142 |
| 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% | 6,471 |
| 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% | 20,823 |
| 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% | 66,521 |
| 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% | 58,359 |
| Dec 22, 2025 | 12.15 | 13.85 | 12.15 | 12.30 | 12.30 | -8.89% | 100,734 |
| 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 |