Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan
· Delayed Price · Currency is TWD 48.55
-0.75 (-1.52%)
At close: Dec 5, 2025
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 60.90 | 61.30 | 59.40 | 59.40 | 59.40 | -1.98% | 808,196 |
| Sep 30, 2025 | 60.30 | 60.70 | 59.60 | 60.60 | 60.60 | 1.00% | 602,273 |
| Sep 26, 2025 | 61.50 | 61.50 | 59.10 | 60.00 | 60.00 | -2.91% | 1,912,123 |
| Sep 25, 2025 | 63.10 | 63.80 | 61.80 | 61.80 | 61.80 | -4.63% | 3,485,634 |
| Sep 24, 2025 | 62.80 | 65.80 | 62.80 | 64.80 | 64.80 | 5.54% | 10,098,610 |
| Sep 23, 2025 | 61.50 | 62.90 | 60.70 | 61.40 | 61.40 | - | 2,044,737 |
| Sep 22, 2025 | 61.80 | 63.00 | 60.90 | 61.40 | 61.40 | 0.66% | 1,733,977 |
| Sep 19, 2025 | 61.20 | 61.90 | 60.20 | 61.00 | 61.00 | -0.33% | 1,418,199 |
| Sep 18, 2025 | 60.30 | 62.00 | 59.20 | 61.20 | 61.20 | 2.51% | 2,496,002 |
| Sep 17, 2025 | 60.70 | 61.90 | 59.50 | 59.70 | 59.70 | -1.65% | 1,882,589 |
| Sep 16, 2025 | 60.90 | 62.10 | 59.40 | 60.70 | 60.70 | 1.85% | 1,705,275 |
| Sep 15, 2025 | 61.70 | 62.00 | 59.00 | 59.60 | 59.60 | -2.45% | 1,919,632 |
| Sep 12, 2025 | 61.70 | 62.90 | 60.50 | 61.10 | 61.10 | 0.16% | 2,905,076 |
| Sep 11, 2025 | 66.30 | 66.50 | 61.00 | 61.00 | 61.00 | -8.27% | 5,846,804 |
| Sep 10, 2025 | 61.70 | 67.50 | 60.80 | 66.50 | 66.50 | 8.31% | 6,918,080 |
| Sep 9, 2025 | 61.30 | 62.70 | 59.90 | 61.40 | 61.40 | -1.29% | 2,800,526 |
| Sep 8, 2025 | 64.80 | 64.80 | 61.30 | 62.20 | 60.70 | -2.81% | 2,833,844 |
| Sep 5, 2025 | 68.20 | 69.90 | 64.00 | 64.00 | 62.46 | -4.76% | 7,325,682 |
| Sep 4, 2025 | 63.50 | 68.00 | 63.20 | 67.20 | 65.58 | 8.21% | 9,223,659 |
| Sep 3, 2025 | 61.80 | 64.40 | 61.00 | 62.10 | 60.60 | 0.65% | 3,034,449 |
| Sep 2, 2025 | 64.50 | 66.00 | 60.70 | 61.70 | 60.21 | -3.29% | 4,062,377 |
| Sep 1, 2025 | 68.70 | 70.00 | 63.30 | 63.80 | 62.26 | -7.13% | 5,830,415 |
| Aug 29, 2025 | 70.00 | 70.20 | 67.30 | 68.70 | 67.04 | -1.15% | 6,957,948 |
| Aug 28, 2025 | 72.10 | 74.80 | 68.50 | 69.50 | 67.82 | -0.43% | 25,390,860 |
| Aug 27, 2025 | 69.40 | 69.80 | 68.00 | 69.80 | 68.12 | 9.92% | 6,735,668 |
| Aug 26, 2025 | 62.60 | 63.50 | 62.60 | 63.50 | 61.97 | 9.86% | 3,303,969 |
| Aug 25, 2025 | 57.20 | 58.20 | 55.50 | 57.80 | 56.41 | 3.03% | 3,477,547 |
| Aug 22, 2025 | 56.30 | 60.80 | 56.10 | 56.10 | 54.75 | 0.18% | 6,046,352 |
| Aug 21, 2025 | 55.40 | 57.50 | 53.90 | 56.00 | 54.65 | 0.36% | 4,150,308 |
| Aug 20, 2025 | 55.00 | 59.00 | 54.90 | 55.80 | 54.45 | 1.45% | 12,992,260 |
| Aug 19, 2025 | 50.80 | 55.00 | 50.00 | 55.00 | 53.67 | 10.00% | 5,615,136 |
| Aug 18, 2025 | 49.60 | 50.10 | 48.55 | 50.00 | 48.79 | 0.81% | 1,559,616 |
| Aug 15, 2025 | 49.70 | 49.75 | 48.90 | 49.60 | 48.40 | 0.71% | 911,666 |
| Aug 14, 2025 | 50.30 | 50.30 | 48.80 | 49.25 | 48.06 | -0.51% | 927,744 |
| Aug 13, 2025 | 48.90 | 52.40 | 48.80 | 49.50 | 48.31 | 2.70% | 2,877,054 |
| Aug 12, 2025 | 48.40 | 48.50 | 47.60 | 48.20 | 47.04 | -0.21% | 988,443 |
| Aug 11, 2025 | 49.05 | 49.10 | 48.20 | 48.30 | 47.14 | -2.33% | 1,163,234 |
| Aug 8, 2025 | 49.70 | 50.20 | 48.65 | 49.45 | 48.26 | -0.10% | 1,862,213 |
| Aug 7, 2025 | 47.55 | 49.95 | 47.45 | 49.50 | 48.31 | 3.45% | 2,641,173 |
| Aug 6, 2025 | 47.90 | 48.30 | 47.10 | 47.85 | 46.70 | -0.10% | 808,903 |
| Aug 5, 2025 | 48.15 | 49.50 | 47.80 | 47.90 | 46.74 | 0.42% | 2,264,991 |
| Aug 4, 2025 | 47.55 | 48.80 | 46.80 | 47.70 | 46.55 | 0.74% | 2,106,987 |
| Aug 1, 2025 | 45.50 | 48.40 | 44.40 | 47.35 | 46.21 | 2.82% | 2,018,526 |
| Jul 31, 2025 | 46.10 | 46.90 | 45.90 | 46.05 | 44.94 | 0.55% | 684,346 |
| Jul 30, 2025 | 46.25 | 46.45 | 45.65 | 45.80 | 44.70 | -0.87% | 580,736 |
| Jul 29, 2025 | 46.90 | 47.95 | 45.75 | 46.20 | 45.09 | -1.07% | 1,701,998 |
| Jul 28, 2025 | 45.95 | 47.90 | 45.85 | 46.70 | 45.57 | 2.08% | 2,201,920 |
| Jul 25, 2025 | 47.00 | 47.00 | 45.45 | 45.75 | 44.65 | -2.66% | 1,278,152 |
| Jul 24, 2025 | 48.20 | 48.25 | 46.90 | 47.00 | 45.87 | -1.05% | 1,934,515 |
| Jul 23, 2025 | 45.80 | 48.25 | 45.20 | 47.50 | 46.35 | 3.83% | 3,443,779 |
| Jul 22, 2025 | 45.40 | 47.00 | 44.75 | 45.75 | 44.65 | 0.22% | 2,535,318 |
| Jul 21, 2025 | 45.30 | 46.30 | 45.10 | 45.65 | 44.55 | 0.77% | 872,881 |
| Jul 18, 2025 | 45.80 | 47.90 | 44.65 | 45.30 | 44.21 | 0.44% | 2,792,427 |
| Jul 17, 2025 | 44.75 | 45.80 | 43.80 | 45.10 | 44.01 | 1.58% | 1,469,768 |
| Jul 16, 2025 | 42.30 | 45.00 | 42.30 | 44.40 | 43.33 | 5.21% | 1,954,302 |
| Jul 15, 2025 | 42.60 | 42.85 | 41.95 | 42.20 | 41.18 | -0.47% | 476,665 |