Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan
· Delayed Price · Currency is TWD 52.80
-1.90 (-3.47%)
Mar 9, 2026, 1:30 PM CST
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.30 | 54.00 | 49.50 | 52.80 | 52.80 | -3.47% | 1,540,087 |
| Mar 6, 2026 | 55.30 | 55.60 | 53.80 | 54.70 | 54.70 | -2.84% | 1,636,585 |
| Mar 5, 2026 | 59.00 | 61.50 | 56.10 | 56.30 | 56.30 | -2.60% | 5,794,773 |
| Mar 4, 2026 | 58.10 | 61.80 | 56.50 | 57.80 | 57.80 | -1.87% | 10,653,010 |
| Mar 3, 2026 | 57.10 | 60.30 | 56.10 | 58.90 | 58.90 | 3.70% | 10,354,760 |
| Mar 2, 2026 | 53.00 | 58.00 | 53.00 | 56.80 | 56.80 | 2.90% | 3,991,177 |
| Feb 26, 2026 | 53.00 | 56.00 | 52.00 | 55.20 | 55.20 | 4.94% | 2,391,172 |
| Feb 25, 2026 | 53.00 | 54.60 | 52.20 | 52.60 | 52.60 | 0.19% | 1,147,451 |
| Feb 24, 2026 | 52.50 | 53.40 | 52.10 | 52.50 | 52.50 | -0.19% | 624,791 |
| Feb 23, 2026 | 51.50 | 53.20 | 51.20 | 52.60 | 52.60 | 3.14% | 851,556 |
| Feb 11, 2026 | 50.80 | 51.20 | 50.10 | 51.00 | 51.00 | 0.59% | 773,525 |
| Feb 10, 2026 | 51.60 | 51.80 | 50.30 | 50.70 | 50.70 | -1.17% | 615,030 |
| Feb 9, 2026 | 53.10 | 53.90 | 51.30 | 51.30 | 51.30 | -3.02% | 1,180,167 |
| Feb 6, 2026 | 54.80 | 54.80 | 52.30 | 52.90 | 52.90 | -3.99% | 1,116,957 |
| Feb 5, 2026 | 55.60 | 57.40 | 54.80 | 55.10 | 55.10 | -1.78% | 2,786,960 |
| Feb 4, 2026 | 52.00 | 56.80 | 51.80 | 56.10 | 56.10 | 6.86% | 3,743,878 |
| Feb 3, 2026 | 53.00 | 53.50 | 51.60 | 52.50 | 52.50 | 0.77% | 778,705 |
| Feb 2, 2026 | 53.70 | 53.80 | 50.70 | 52.10 | 52.10 | -4.23% | 1,285,941 |
| Jan 30, 2026 | 56.10 | 56.50 | 53.80 | 54.40 | 54.40 | -3.03% | 2,107,386 |
| Jan 29, 2026 | 62.90 | 63.20 | 56.00 | 56.10 | 56.10 | -9.81% | 11,877,349 |
| Jan 28, 2026 | 60.60 | 62.20 | 60.50 | 62.20 | 62.20 | 9.89% | 6,217,741 |
| Jan 27, 2026 | 54.50 | 57.70 | 53.10 | 56.60 | 56.60 | 5.60% | 3,541,571 |
| Jan 26, 2026 | 54.70 | 54.70 | 53.60 | 53.60 | 53.60 | -2.01% | 631,776 |
| Jan 23, 2026 | 55.10 | 56.10 | 53.10 | 54.70 | 54.70 | 0.18% | 1,823,524 |
| Jan 22, 2026 | 55.00 | 56.20 | 54.00 | 54.60 | 54.60 | 0.55% | 1,504,443 |
| Jan 21, 2026 | 55.10 | 55.70 | 54.00 | 54.30 | 54.30 | -3.21% | 1,400,198 |
| Jan 20, 2026 | 54.00 | 58.30 | 53.20 | 56.10 | 56.10 | 2.75% | 4,743,948 |
| Jan 19, 2026 | 50.80 | 55.70 | 50.10 | 54.60 | 54.60 | 7.69% | 3,655,528 |
| Jan 16, 2026 | 51.80 | 52.40 | 50.20 | 50.70 | 50.70 | - | 586,816 |
| Jan 15, 2026 | 51.40 | 52.10 | 50.30 | 50.70 | 50.70 | -0.59% | 729,055 |
| Jan 14, 2026 | 50.10 | 51.80 | 49.90 | 51.00 | 51.00 | 2.72% | 978,944 |
| Jan 13, 2026 | 50.70 | 50.80 | 49.00 | 49.65 | 49.65 | -1.68% | 1,142,702 |
| Jan 12, 2026 | 49.55 | 50.90 | 49.10 | 50.50 | 50.50 | -2.88% | 1,271,869 |
| Jan 9, 2026 | 51.20 | 52.40 | 50.50 | 52.00 | 52.00 | 1.36% | 840,599 |
| Jan 8, 2026 | 53.60 | 53.80 | 51.00 | 51.30 | 51.30 | -5.00% | 1,547,958 |
| Jan 7, 2026 | 55.50 | 56.00 | 53.90 | 54.00 | 54.00 | -4.42% | 2,363,054 |
| Jan 6, 2026 | 55.50 | 58.00 | 52.80 | 56.50 | 56.50 | 3.48% | 8,475,496 |
| Jan 5, 2026 | 52.90 | 54.60 | 52.60 | 54.60 | 54.60 | 9.97% | 4,181,146 |
| Jan 2, 2026 | 48.00 | 50.70 | 47.60 | 49.65 | 49.65 | 4.20% | 929,960 |
| Dec 31, 2025 | 48.65 | 48.90 | 47.65 | 47.65 | 47.65 | -0.83% | 419,565 |
| Dec 30, 2025 | 49.20 | 49.20 | 47.70 | 48.05 | 48.05 | -2.24% | 446,824 |
| Dec 29, 2025 | 47.80 | 49.15 | 47.75 | 49.15 | 49.15 | 3.58% | 570,634 |
| Dec 26, 2025 | 47.80 | 48.60 | 47.30 | 47.45 | 47.45 | -0.21% | 206,190 |
| Dec 24, 2025 | 48.40 | 48.95 | 47.15 | 47.55 | 47.55 | -1.04% | 255,509 |
| Dec 23, 2025 | 48.20 | 48.50 | 47.60 | 48.05 | 48.05 | 1.37% | 335,546 |
| Dec 22, 2025 | 47.00 | 47.60 | 47.00 | 47.40 | 47.40 | 2.49% | 184,546 |
| Dec 19, 2025 | 46.30 | 46.70 | 45.85 | 46.25 | 46.25 | 0.87% | 206,769 |
| Dec 18, 2025 | 46.70 | 46.70 | 45.75 | 45.85 | 45.85 | -2.03% | 221,438 |
| Dec 17, 2025 | 46.80 | 47.95 | 46.70 | 46.80 | 46.80 | -0.95% | 228,721 |
| Dec 16, 2025 | 48.35 | 48.35 | 46.25 | 47.25 | 47.25 | -1.66% | 236,650 |
| Dec 15, 2025 | 47.60 | 48.45 | 47.00 | 48.05 | 48.05 | 0.10% | 223,657 |
| Dec 12, 2025 | 48.50 | 48.95 | 48.00 | 48.00 | 48.00 | -0.93% | 309,750 |
| Dec 11, 2025 | 49.25 | 49.65 | 48.35 | 48.45 | 48.45 | -1.12% | 199,650 |
| Dec 10, 2025 | 48.90 | 50.30 | 48.90 | 49.00 | 49.00 | 0.62% | 528,588 |
| Dec 9, 2025 | 49.50 | 49.50 | 48.60 | 48.70 | 48.70 | -1.62% | 157,500 |
| Dec 8, 2025 | 48.95 | 49.50 | 48.65 | 49.50 | 49.50 | 1.96% | 189,588 |
| Dec 5, 2025 | 49.30 | 49.30 | 48.55 | 48.55 | 48.55 | -1.52% | 175,245 |
| Dec 4, 2025 | 50.00 | 50.30 | 48.60 | 49.30 | 49.30 | -0.10% | 119,155 |
| Dec 3, 2025 | 48.60 | 50.20 | 48.30 | 49.35 | 49.35 | 1.65% | 337,770 |
| Dec 2, 2025 | 49.05 | 49.30 | 48.55 | 48.55 | 48.55 | -1.02% | 156,094 |
| Dec 1, 2025 | 50.30 | 51.00 | 48.85 | 49.05 | 49.05 | -0.71% | 342,733 |
| Nov 28, 2025 | 48.05 | 50.20 | 48.05 | 49.40 | 49.40 | 2.81% | 430,059 |
| Nov 27, 2025 | 48.95 | 48.95 | 47.65 | 48.05 | 48.05 | -0.62% | 281,387 |
| Nov 26, 2025 | 46.45 | 49.20 | 46.45 | 48.35 | 48.35 | 4.77% | 751,913 |
| Nov 25, 2025 | 46.35 | 46.90 | 46.05 | 46.15 | 46.15 | 0.11% | 233,934 |
| Nov 24, 2025 | 46.10 | 46.40 | 45.60 | 46.10 | 46.10 | 1.65% | 271,277 |
| Nov 21, 2025 | 46.80 | 46.90 | 43.65 | 45.35 | 45.35 | -4.83% | 500,422 |
| Nov 20, 2025 | 46.50 | 47.75 | 46.40 | 47.65 | 47.65 | 4.15% | 431,051 |
| Nov 19, 2025 | 46.05 | 47.10 | 45.75 | 45.75 | 45.75 | -0.76% | 330,224 |
| Nov 18, 2025 | 47.50 | 47.70 | 45.55 | 46.10 | 46.10 | -3.35% | 843,056 |
| Nov 17, 2025 | 48.00 | 48.10 | 47.50 | 47.70 | 47.70 | 0.42% | 258,229 |
| Nov 14, 2025 | 49.05 | 49.30 | 47.50 | 47.50 | 47.50 | -3.85% | 513,922 |
| Nov 13, 2025 | 50.00 | 50.30 | 49.25 | 49.40 | 49.40 | -0.90% | 456,228 |
| Nov 12, 2025 | 49.90 | 50.20 | 49.55 | 49.85 | 49.85 | 1.53% | 346,730 |
| Nov 11, 2025 | 49.50 | 50.50 | 49.05 | 49.10 | 49.10 | 0.51% | 479,301 |
| Nov 10, 2025 | 50.00 | 50.00 | 48.45 | 48.85 | 48.85 | -2.88% | 567,528 |
| Nov 7, 2025 | 51.40 | 51.40 | 49.70 | 50.30 | 50.30 | -1.76% | 359,774 |
| Nov 6, 2025 | 50.50 | 51.20 | 50.20 | 51.20 | 51.20 | 1.99% | 283,294 |
| Nov 5, 2025 | 50.00 | 50.40 | 48.75 | 50.20 | 50.20 | -0.79% | 540,061 |
| Nov 4, 2025 | 53.00 | 53.00 | 50.60 | 50.60 | 50.60 | -2.50% | 451,147 |
| Nov 3, 2025 | 51.80 | 52.40 | 51.20 | 51.90 | 51.90 | 0.19% | 375,054 |
| Oct 31, 2025 | 52.50 | 52.50 | 51.50 | 51.80 | 51.80 | 0.19% | 399,590 |
| Oct 30, 2025 | 52.90 | 53.30 | 51.60 | 51.70 | 51.70 | -2.08% | 476,552 |
| Oct 29, 2025 | 54.20 | 54.20 | 52.80 | 52.80 | 52.80 | -0.75% | 386,880 |
| Oct 28, 2025 | 55.40 | 55.40 | 53.20 | 53.20 | 53.20 | -3.10% | 502,889 |
| Oct 27, 2025 | 56.00 | 56.40 | 54.00 | 54.90 | 54.90 | -0.72% | 597,598 |
| Oct 23, 2025 | 54.20 | 56.40 | 53.90 | 55.30 | 55.30 | 2.03% | 1,007,805 |
| Oct 22, 2025 | 55.00 | 55.20 | 54.10 | 54.20 | 54.20 | -0.91% | 476,134 |
| Oct 21, 2025 | 53.50 | 56.30 | 53.50 | 54.70 | 54.70 | 2.43% | 915,322 |
| Oct 20, 2025 | 52.50 | 53.90 | 52.30 | 53.40 | 53.40 | 2.10% | 607,103 |
| Oct 17, 2025 | 52.60 | 54.10 | 51.90 | 52.30 | 52.30 | -0.57% | 856,002 |
| Oct 16, 2025 | 52.30 | 53.50 | 52.30 | 52.60 | 52.60 | 0.96% | 392,060 |
| Oct 15, 2025 | 52.70 | 52.70 | 51.80 | 52.10 | 52.10 | - | 516,557 |
| Oct 14, 2025 | 53.80 | 54.30 | 51.80 | 52.10 | 52.10 | -1.88% | 621,365 |
| Oct 13, 2025 | 50.00 | 53.30 | 50.00 | 53.10 | 53.10 | -3.10% | 673,332 |
| Oct 9, 2025 | 55.70 | 56.30 | 54.80 | 54.80 | 54.80 | -1.44% | 713,683 |
| Oct 8, 2025 | 56.10 | 56.20 | 54.70 | 55.60 | 55.60 | -3.30% | 1,387,373 |
| Oct 7, 2025 | 58.20 | 58.70 | 57.30 | 57.50 | 57.50 | -0.86% | 577,755 |
| Oct 3, 2025 | 58.00 | 58.70 | 57.20 | 58.00 | 58.00 | 0.52% | 655,705 |
| Oct 2, 2025 | 59.70 | 60.10 | 57.70 | 57.70 | 57.70 | -2.86% | 1,396,699 |