Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan
· Delayed Price · Currency is TWD 58.50
-0.50 (-0.85%)
Apr 29, 2026, 1:00 PM CST
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.60 | 61.40 | 55.00 | 59.00 | 59.00 | 5.36% | 5,912,822 |
| Apr 27, 2026 | 58.30 | 59.60 | 54.80 | 56.00 | 56.00 | -3.11% | 2,037,756 |
| Apr 24, 2026 | 57.00 | 60.40 | 56.30 | 57.80 | 57.80 | 2.30% | 5,185,268 |
| Apr 23, 2026 | 61.00 | 61.30 | 53.70 | 56.50 | 56.50 | -5.04% | 5,117,377 |
| Apr 22, 2026 | 56.30 | 61.40 | 56.00 | 59.50 | 59.50 | 6.25% | 5,074,150 |
| Apr 21, 2026 | 57.90 | 58.00 | 55.80 | 56.00 | 56.00 | -2.10% | 1,453,325 |
| Apr 20, 2026 | 57.50 | 58.00 | 56.90 | 57.20 | 57.20 | 0.18% | 1,390,125 |
| Apr 17, 2026 | 56.90 | 58.00 | 56.00 | 57.10 | 57.10 | -0.17% | 1,933,114 |
| Apr 16, 2026 | 56.70 | 58.90 | 56.50 | 57.20 | 57.20 | -0.87% | 4,188,126 |
| Apr 15, 2026 | 55.80 | 58.00 | 54.70 | 57.70 | 57.70 | 4.53% | 2,384,280 |
| Apr 14, 2026 | 56.50 | 56.50 | 54.40 | 55.20 | 55.20 | -0.18% | 1,201,106 |
| Apr 13, 2026 | 54.20 | 56.20 | 53.20 | 55.30 | 55.30 | 2.41% | 1,890,686 |
| Apr 10, 2026 | 55.90 | 56.50 | 53.40 | 54.00 | 54.00 | 4.05% | 2,059,787 |
| Apr 9, 2026 | 52.60 | 52.80 | 51.20 | 51.90 | 51.90 | -1.14% | 1,060,138 |
| Apr 8, 2026 | 50.80 | 53.40 | 50.70 | 52.50 | 52.50 | 5.95% | 1,992,526 |
| Apr 7, 2026 | 50.40 | 50.90 | 49.50 | 49.55 | 49.55 | -0.90% | 553,954 |
| Apr 2, 2026 | 51.20 | 52.00 | 50.00 | 50.00 | 50.00 | -1.38% | 517,313 |
| Apr 1, 2026 | 50.50 | 52.70 | 50.30 | 50.70 | 50.70 | 2.84% | 686,267 |
| Mar 31, 2026 | 50.10 | 51.50 | 49.30 | 49.30 | 49.30 | -3.14% | 1,154,354 |
| Mar 30, 2026 | 50.10 | 53.00 | 50.10 | 50.90 | 50.90 | -1.93% | 589,108 |
| Mar 27, 2026 | 52.00 | 53.00 | 51.20 | 51.90 | 51.90 | -3.89% | 862,518 |
| Mar 26, 2026 | 55.50 | 57.80 | 53.70 | 54.00 | 54.00 | -3.57% | 1,969,487 |
| Mar 25, 2026 | 55.60 | 57.50 | 55.20 | 56.00 | 56.00 | 0.36% | 3,863,355 |
| Mar 24, 2026 | 58.00 | 60.00 | 54.70 | 55.80 | 55.80 | 2.01% | 11,045,077 |
| Mar 23, 2026 | 49.30 | 54.70 | 48.60 | 54.70 | 54.70 | 9.84% | 4,184,278 |
| Mar 20, 2026 | 50.80 | 51.30 | 49.60 | 49.80 | 49.80 | -0.99% | 977,907 |
| Mar 19, 2026 | 51.90 | 51.90 | 50.30 | 50.30 | 50.30 | -3.64% | 943,648 |
| Mar 18, 2026 | 52.60 | 53.10 | 51.20 | 52.20 | 52.20 | - | 1,061,908 |
| Mar 17, 2026 | 53.10 | 54.10 | 51.10 | 52.20 | 52.20 | -0.57% | 1,705,038 |
| Mar 16, 2026 | 53.70 | 55.20 | 52.30 | 52.50 | 52.50 | -0.57% | 894,853 |
| Mar 13, 2026 | 52.00 | 53.50 | 51.60 | 52.80 | 52.80 | 0.38% | 609,180 |
| Mar 12, 2026 | 52.50 | 54.30 | 52.30 | 52.60 | 52.60 | -0.38% | 776,712 |
| Mar 11, 2026 | 52.00 | 53.40 | 51.70 | 52.80 | 52.80 | 2.52% | 847,374 |
| Mar 10, 2026 | 53.90 | 54.20 | 50.80 | 51.50 | 51.50 | -2.46% | 1,199,712 |
| 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 |