LandMark Optoelectronics Corporation (TPEX:3081)
Taiwan
· Delayed Price · Currency is TWD 563.00
+21.00 (3.87%)
At close: Dec 5, 2025
LandMark Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 545.00 | 563.00 | 543.00 | 563.00 | 563.00 | 3.87% | 618,363 |
| Dec 4, 2025 | 546.00 | 546.00 | 537.00 | 542.00 | 542.00 | - | 630,674 |
| Dec 3, 2025 | 540.00 | 548.00 | 536.00 | 542.00 | 542.00 | 1.88% | 797,025 |
| Dec 2, 2025 | 530.00 | 535.00 | 527.00 | 532.00 | 532.00 | 0.38% | 770,978 |
| Dec 1, 2025 | 530.00 | 553.00 | 516.00 | 530.00 | 530.00 | 0.38% | 9,358,584 |
| Nov 28, 2025 | 542.00 | 542.00 | 518.00 | 528.00 | 528.00 | -1.31% | 7,852,901 |
| Nov 27, 2025 | 535.00 | 575.00 | 527.00 | 535.00 | 535.00 | 1.33% | 18,572,790 |
| Nov 26, 2025 | 489.50 | 528.00 | 484.00 | 528.00 | 528.00 | 10.00% | 10,116,400 |
| Nov 25, 2025 | 460.00 | 487.00 | 458.50 | 480.00 | 480.00 | 8.23% | 8,334,113 |
| Nov 24, 2025 | 425.00 | 453.50 | 421.00 | 443.50 | 443.50 | 6.74% | 4,270,086 |
| Nov 21, 2025 | 415.00 | 427.00 | 410.00 | 415.50 | 415.50 | -4.48% | 2,204,618 |
| Nov 20, 2025 | 430.00 | 442.00 | 424.50 | 435.00 | 435.00 | 7.67% | 2,027,291 |
| Nov 19, 2025 | 421.00 | 424.50 | 403.00 | 404.00 | 404.00 | -3.81% | 2,255,835 |
| Nov 18, 2025 | 436.50 | 447.00 | 415.50 | 420.00 | 420.00 | -4.33% | 2,988,842 |
| Nov 17, 2025 | 439.50 | 451.00 | 426.50 | 439.00 | 439.00 | 0.92% | 4,736,658 |
| Nov 14, 2025 | 430.00 | 437.00 | 422.50 | 435.00 | 435.00 | 0.46% | 409,233 |
| Nov 13, 2025 | 416.50 | 433.00 | 413.50 | 433.00 | 433.00 | 5.61% | 355,708 |
| Nov 12, 2025 | 414.00 | 418.00 | 409.50 | 410.00 | 410.00 | 0.24% | 173,784 |
| Nov 11, 2025 | 420.00 | 420.00 | 409.00 | 409.00 | 409.00 | -2.04% | 203,122 |
| Nov 10, 2025 | 419.50 | 419.50 | 406.00 | 417.50 | 417.50 | -0.48% | 395,339 |
| Nov 7, 2025 | 395.00 | 422.00 | 395.00 | 419.50 | 419.50 | 3.58% | 605,458 |
| Nov 6, 2025 | 397.00 | 405.00 | 397.00 | 405.00 | 405.00 | 4.11% | 264,838 |
| Nov 5, 2025 | 380.00 | 389.00 | 380.00 | 389.00 | 389.00 | -2.87% | 692,761 |
| Nov 4, 2025 | 405.00 | 405.00 | 400.00 | 400.50 | 400.50 | -1.84% | 445,896 |
| Nov 3, 2025 | 418.50 | 418.50 | 400.00 | 408.00 | 408.00 | -4.11% | 990,851 |
| Oct 31, 2025 | 433.50 | 439.50 | 420.00 | 425.50 | 425.50 | -1.85% | 4,826,966 |
| Oct 30, 2025 | 468.00 | 468.50 | 433.50 | 433.50 | 433.50 | -9.97% | 5,979,459 |
| Oct 29, 2025 | 452.00 | 484.50 | 444.00 | 481.50 | 481.50 | 9.06% | 7,646,678 |
| Oct 28, 2025 | 419.00 | 452.00 | 416.50 | 441.50 | 441.50 | 6.26% | 5,439,551 |
| Oct 27, 2025 | 415.00 | 423.00 | 409.00 | 415.50 | 415.50 | 3.62% | 2,324,075 |
| Oct 23, 2025 | 405.00 | 412.50 | 399.00 | 401.00 | 401.00 | -2.43% | 2,562,102 |
| Oct 22, 2025 | 424.50 | 431.00 | 411.00 | 411.00 | 411.00 | -3.86% | 3,238,955 |
| Oct 21, 2025 | 446.00 | 449.00 | 424.00 | 427.50 | 427.50 | -2.29% | 6,735,855 |
| Oct 20, 2025 | 399.50 | 437.50 | 398.50 | 437.50 | 437.50 | 9.92% | 4,753,675 |
| Oct 17, 2025 | 400.00 | 402.50 | 391.00 | 398.00 | 398.00 | -1.24% | 1,498,567 |
| Oct 16, 2025 | 395.00 | 411.50 | 393.50 | 403.00 | 403.00 | 2.81% | 2,714,785 |
| Oct 15, 2025 | 392.00 | 396.50 | 381.00 | 392.00 | 392.00 | 0.77% | 2,893,160 |
| Oct 14, 2025 | 435.50 | 436.00 | 385.50 | 389.00 | 389.00 | -8.58% | 7,243,007 |
| Oct 13, 2025 | 417.00 | 446.00 | 417.00 | 425.50 | 425.50 | -7.90% | 4,596,776 |
| Oct 9, 2025 | 491.50 | 495.50 | 460.00 | 462.00 | 462.00 | -5.52% | 3,792,309 |
| Oct 8, 2025 | 469.50 | 498.00 | 466.00 | 489.00 | 489.00 | 1.45% | 4,628,296 |
| Oct 7, 2025 | 472.00 | 482.00 | 472.00 | 482.00 | 482.00 | 2.99% | 483,791 |
| Oct 3, 2025 | 459.50 | 468.00 | 459.50 | 468.00 | 468.00 | 0.65% | 332,810 |
| Oct 2, 2025 | 466.00 | 467.50 | 460.50 | 465.00 | 465.00 | 2.09% | 344,547 |
| Oct 1, 2025 | 460.50 | 463.00 | 453.00 | 455.50 | 455.50 | 0.11% | 223,248 |
| Sep 30, 2025 | 440.00 | 455.00 | 440.00 | 455.00 | 455.00 | 2.48% | 257,056 |
| Sep 26, 2025 | 449.50 | 449.50 | 431.00 | 444.00 | 444.00 | -3.16% | 654,142 |
| Sep 25, 2025 | 459.50 | 464.50 | 453.00 | 458.50 | 458.50 | 0.11% | 234,836 |
| Sep 24, 2025 | 479.00 | 479.00 | 453.00 | 458.00 | 458.00 | -3.78% | 590,204 |
| Sep 23, 2025 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | -1.04% | 450,281 |
| Sep 22, 2025 | 480.00 | 484.00 | 476.50 | 481.00 | 481.00 | 0.21% | 361,571 |
| Sep 19, 2025 | 479.00 | 500.00 | 478.50 | 480.00 | 480.00 | 0.42% | 5,464,206 |
| Sep 18, 2025 | 489.50 | 492.50 | 475.00 | 478.00 | 478.00 | -2.25% | 3,263,188 |
| Sep 17, 2025 | 475.50 | 497.50 | 472.00 | 489.00 | 489.00 | 2.84% | 5,281,104 |
| Sep 16, 2025 | 460.50 | 480.00 | 455.00 | 475.50 | 475.50 | 4.39% | 2,947,929 |
| Sep 15, 2025 | 469.00 | 470.00 | 441.50 | 455.50 | 455.50 | -2.88% | 4,452,667 |
| Sep 12, 2025 | 490.50 | 500.00 | 469.00 | 469.00 | 469.00 | -2.60% | 4,690,461 |
| Sep 11, 2025 | 486.00 | 504.00 | 479.00 | 481.50 | 481.50 | 1.16% | 5,389,023 |
| Sep 10, 2025 | 475.50 | 484.50 | 462.50 | 476.00 | 476.00 | 0.63% | 4,074,667 |
| Sep 9, 2025 | 507.00 | 510.00 | 468.50 | 473.00 | 473.00 | -5.59% | 5,435,507 |
| Sep 8, 2025 | 505.00 | 518.00 | 485.00 | 501.00 | 501.00 | 2.04% | 8,893,743 |
| Sep 5, 2025 | 491.00 | 498.00 | 486.00 | 491.00 | 491.00 | 1.66% | 888,189 |
| Sep 4, 2025 | 497.50 | 497.50 | 483.00 | 483.00 | 483.00 | -0.82% | 797,736 |
| Sep 3, 2025 | 476.00 | 487.00 | 475.00 | 487.00 | 487.00 | 3.84% | 978,146 |
| Sep 2, 2025 | 466.00 | 473.00 | 457.00 | 469.00 | 469.00 | 2.18% | 541,465 |
| Sep 1, 2025 | 479.00 | 481.00 | 445.00 | 459.00 | 459.00 | -4.38% | 837,382 |
| Aug 29, 2025 | 466.50 | 480.00 | 466.50 | 480.00 | 480.00 | 5.26% | 802,057 |
| Aug 28, 2025 | 466.00 | 466.00 | 456.00 | 456.00 | 456.00 | -2.15% | 590,313 |
| Aug 27, 2025 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 1.19% | 672,698 |
| Aug 26, 2025 | 460.00 | 463.50 | 455.00 | 460.50 | 460.50 | 1.43% | 476,301 |
| Aug 25, 2025 | 446.00 | 460.00 | 444.00 | 454.00 | 454.00 | 4.61% | 980,040 |
| Aug 22, 2025 | 472.00 | 479.50 | 433.50 | 434.00 | 434.00 | -6.57% | 9,072,830 |
| Aug 21, 2025 | 470.50 | 493.50 | 463.00 | 464.50 | 464.50 | 0.32% | 8,480,412 |
| Aug 20, 2025 | 489.00 | 506.00 | 462.00 | 463.00 | 463.00 | -6.37% | 10,535,210 |
| Aug 19, 2025 | 515.00 | 532.00 | 494.50 | 494.50 | 494.50 | -0.50% | 16,644,590 |
| Aug 18, 2025 | 465.00 | 497.00 | 463.00 | 497.00 | 497.00 | 9.96% | 9,166,202 |
| Aug 15, 2025 | 420.00 | 452.00 | 417.00 | 452.00 | 452.00 | 9.58% | 1,597,331 |
| Aug 14, 2025 | 400.00 | 413.00 | 398.00 | 412.50 | 412.50 | 4.43% | 1,614,076 |
| Aug 13, 2025 | 402.00 | 402.00 | 392.00 | 395.00 | 395.00 | -0.75% | 657,508 |
| Aug 12, 2025 | 391.00 | 399.50 | 390.00 | 398.00 | 398.00 | 2.98% | 513,194 |
| Aug 11, 2025 | 383.50 | 388.00 | 382.50 | 386.50 | 386.50 | 0.52% | 382,597 |
| Aug 8, 2025 | 390.00 | 390.50 | 383.00 | 384.50 | 384.50 | -0.77% | 404,098 |
| Aug 7, 2025 | 391.50 | 391.50 | 384.00 | 387.50 | 387.50 | 0.13% | 443,725 |
| Aug 6, 2025 | 393.00 | 393.00 | 386.00 | 387.00 | 387.00 | -1.65% | 308,393 |
| Aug 5, 2025 | 400.00 | 400.00 | 393.00 | 393.50 | 393.50 | 0.90% | 354,650 |
| Aug 4, 2025 | 390.50 | 391.00 | 380.00 | 390.00 | 390.00 | -1.39% | 746,116 |
| Aug 1, 2025 | 400.00 | 416.00 | 395.50 | 395.50 | 395.50 | -3.54% | 11,165,150 |
| Jul 31, 2025 | 378.50 | 410.00 | 377.00 | 410.00 | 410.00 | 9.92% | 7,204,701 |
| Jul 30, 2025 | 390.00 | 397.00 | 373.00 | 373.00 | 373.00 | -3.74% | 6,533,291 |
| Jul 29, 2025 | 398.00 | 416.50 | 383.50 | 387.50 | 387.50 | -3.61% | 10,991,640 |
| Jul 28, 2025 | 395.00 | 417.00 | 379.00 | 402.00 | 402.00 | 4.28% | 11,258,520 |
| Jul 25, 2025 | 371.00 | 385.50 | 365.00 | 385.50 | 385.50 | 4.33% | 1,082,791 |
| Jul 24, 2025 | 360.00 | 370.00 | 360.00 | 369.50 | 369.50 | 4.38% | 770,969 |
| Jul 23, 2025 | 346.00 | 355.00 | 346.00 | 354.00 | 354.00 | 2.31% | 278,841 |
| Jul 22, 2025 | 356.00 | 357.50 | 342.50 | 346.00 | 346.00 | -2.81% | 477,402 |
| Jul 21, 2025 | 355.00 | 356.00 | 349.50 | 356.00 | 356.00 | 0.85% | 355,406 |
| Jul 18, 2025 | 354.00 | 355.00 | 348.50 | 353.00 | 353.00 | -0.14% | 382,123 |
| Jul 17, 2025 | 359.00 | 359.00 | 352.00 | 353.50 | 353.50 | -1.26% | 263,022 |
| Jul 16, 2025 | 355.00 | 358.00 | 346.50 | 358.00 | 358.00 | 1.42% | 950,035 |
| Jul 15, 2025 | 339.50 | 354.00 | 339.50 | 353.00 | 353.00 | 4.44% | 600,029 |