Lanner Electronics Inc. (TPEX:6245)
Taiwan
· Delayed Price · Currency is TWD 72.10
-0.20 (-0.28%)
At close: Dec 5, 2025
Lanner Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 72.90 | 71.60 | 72.10 | 72.10 | -0.28% | 390,847 |
| Dec 4, 2025 | 73.20 | 73.40 | 72.00 | 72.30 | 72.30 | -0.55% | 498,570 |
| Dec 3, 2025 | 72.30 | 73.20 | 72.10 | 72.70 | 72.70 | 1.68% | 395,433 |
| Dec 2, 2025 | 72.00 | 72.40 | 71.50 | 71.50 | 71.50 | -0.14% | 805,430 |
| Dec 1, 2025 | 73.00 | 73.40 | 71.50 | 71.60 | 71.60 | -2.19% | 796,296 |
| Nov 28, 2025 | 73.80 | 74.00 | 72.40 | 73.20 | 73.20 | -0.54% | 771,346 |
| Nov 27, 2025 | 75.30 | 76.80 | 73.30 | 73.60 | 73.60 | -2.26% | 1,875,619 |
| Nov 26, 2025 | 71.50 | 75.30 | 71.50 | 75.30 | 75.30 | 6.66% | 1,958,811 |
| Nov 25, 2025 | 70.30 | 71.00 | 69.90 | 70.60 | 70.60 | 0.86% | 453,900 |
| Nov 24, 2025 | 70.00 | 70.20 | 68.90 | 70.00 | 70.00 | 0.43% | 427,689 |
| Nov 21, 2025 | 69.60 | 70.40 | 68.70 | 69.70 | 69.70 | -1.97% | 643,590 |
| Nov 20, 2025 | 70.10 | 71.40 | 69.80 | 71.10 | 71.10 | 2.45% | 547,421 |
| Nov 19, 2025 | 69.70 | 70.80 | 69.10 | 69.40 | 69.40 | -1.28% | 520,967 |
| Nov 18, 2025 | 71.40 | 71.40 | 69.60 | 70.30 | 70.30 | -1.54% | 632,840 |
| Nov 17, 2025 | 71.30 | 72.40 | 70.30 | 71.40 | 71.40 | 0.14% | 539,611 |
| Nov 14, 2025 | 73.30 | 73.30 | 71.30 | 71.30 | 71.30 | -3.12% | 966,150 |
| Nov 13, 2025 | 74.40 | 74.80 | 73.30 | 73.60 | 73.60 | -0.67% | 552,214 |
| Nov 12, 2025 | 74.00 | 74.60 | 73.80 | 74.10 | 74.10 | 0.41% | 352,415 |
| Nov 11, 2025 | 75.20 | 75.50 | 73.60 | 73.80 | 73.80 | -0.94% | 730,471 |
| Nov 10, 2025 | 75.70 | 75.70 | 73.80 | 74.50 | 74.50 | -0.53% | 513,744 |
| Nov 7, 2025 | 75.80 | 75.80 | 74.70 | 74.90 | 74.90 | -1.71% | 637,781 |
| Nov 6, 2025 | 76.60 | 76.70 | 75.70 | 76.20 | 76.20 | -0.13% | 455,750 |
| Nov 5, 2025 | 76.70 | 76.80 | 75.40 | 76.30 | 76.30 | -1.42% | 549,906 |
| Nov 4, 2025 | 79.80 | 79.80 | 77.00 | 77.40 | 77.40 | -2.52% | 966,352 |
| Nov 3, 2025 | 81.00 | 81.00 | 79.30 | 79.40 | 79.40 | -1.61% | 632,875 |
| Oct 31, 2025 | 82.20 | 82.20 | 80.50 | 80.70 | 80.70 | -1.82% | 919,498 |
| Oct 30, 2025 | 80.20 | 82.70 | 80.20 | 82.20 | 82.20 | 2.62% | 1,589,592 |
| Oct 29, 2025 | 79.50 | 80.50 | 79.50 | 80.10 | 80.10 | 1.14% | 455,977 |
| Oct 28, 2025 | 80.00 | 80.70 | 79.10 | 79.20 | 79.20 | -0.75% | 450,638 |
| Oct 27, 2025 | 80.90 | 81.10 | 79.80 | 79.80 | 79.80 | -0.75% | 361,484 |
| Oct 23, 2025 | 80.80 | 81.00 | 80.00 | 80.40 | 80.40 | -0.50% | 260,764 |
| Oct 22, 2025 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | -0.12% | 428,062 |
| Oct 21, 2025 | 80.70 | 81.50 | 80.30 | 80.90 | 80.90 | 1.25% | 603,030 |
| Oct 20, 2025 | 80.00 | 80.30 | 79.10 | 79.90 | 79.90 | 0.63% | 340,040 |
| Oct 17, 2025 | 79.60 | 80.60 | 79.30 | 79.40 | 79.40 | -0.75% | 311,141 |
| Oct 16, 2025 | 79.50 | 80.50 | 79.40 | 80.00 | 80.00 | 1.27% | 470,808 |
| Oct 15, 2025 | 78.40 | 79.40 | 77.90 | 79.00 | 79.00 | 1.67% | 421,631 |
| Oct 14, 2025 | 79.00 | 82.30 | 77.70 | 77.70 | 77.70 | 0.65% | 1,587,455 |
| Oct 13, 2025 | 76.70 | 77.50 | 74.80 | 77.20 | 77.20 | -1.53% | 1,091,197 |
| Oct 9, 2025 | 79.20 | 79.70 | 78.00 | 78.40 | 78.40 | 0.38% | 806,343 |
| Oct 8, 2025 | 78.00 | 78.70 | 77.60 | 78.10 | 78.10 | - | 405,725 |
| Oct 7, 2025 | 78.40 | 78.70 | 77.50 | 78.10 | 78.10 | 0.26% | 524,997 |
| Oct 3, 2025 | 79.30 | 79.90 | 77.80 | 77.90 | 77.90 | -1.14% | 670,861 |
| Oct 2, 2025 | 79.90 | 79.90 | 78.10 | 78.80 | 78.80 | -0.51% | 783,565 |
| Oct 1, 2025 | 80.10 | 80.80 | 78.60 | 79.20 | 79.20 | -1.00% | 566,241 |
| Sep 30, 2025 | 79.20 | 80.50 | 78.70 | 80.00 | 80.00 | 1.65% | 498,862 |
| Sep 26, 2025 | 81.80 | 81.80 | 78.60 | 78.70 | 78.70 | -3.79% | 1,359,893 |
| Sep 25, 2025 | 81.80 | 83.00 | 81.50 | 81.80 | 81.80 | - | 499,502 |
| Sep 24, 2025 | 82.90 | 83.30 | 81.30 | 81.80 | 81.80 | -0.85% | 732,301 |
| Sep 23, 2025 | 84.40 | 84.50 | 82.20 | 82.50 | 82.50 | -1.67% | 947,134 |
| Sep 22, 2025 | 83.40 | 84.30 | 82.40 | 83.90 | 83.90 | 1.21% | 798,214 |
| Sep 19, 2025 | 83.60 | 83.60 | 82.10 | 82.90 | 82.90 | 0.24% | 556,448 |
| Sep 18, 2025 | 81.70 | 83.50 | 81.60 | 82.70 | 82.70 | 2.10% | 797,561 |
| Sep 17, 2025 | 81.10 | 81.90 | 80.70 | 81.00 | 81.00 | - | 589,873 |
| Sep 16, 2025 | 81.00 | 81.50 | 80.50 | 81.00 | 81.00 | 0.25% | 665,009 |
| Sep 15, 2025 | 82.90 | 82.90 | 80.50 | 80.80 | 80.80 | -2.42% | 1,058,919 |
| Sep 12, 2025 | 83.50 | 84.00 | 82.50 | 82.80 | 82.80 | - | 853,858 |
| Sep 11, 2025 | 84.30 | 84.70 | 82.60 | 82.80 | 82.80 | -0.84% | 1,294,910 |
| Sep 10, 2025 | 84.10 | 84.30 | 83.10 | 83.50 | 83.50 | -0.12% | 1,012,349 |
| Sep 9, 2025 | 85.30 | 86.30 | 83.50 | 83.60 | 83.60 | -2.34% | 2,205,263 |
| Sep 8, 2025 | 83.90 | 88.30 | 83.90 | 85.60 | 85.60 | 4.90% | 5,999,065 |
| Sep 5, 2025 | 83.10 | 83.20 | 81.30 | 81.60 | 81.60 | -1.33% | 1,197,598 |
| Sep 4, 2025 | 84.60 | 84.80 | 82.50 | 82.70 | 82.70 | -1.08% | 3,638,437 |
| Sep 3, 2025 | 80.00 | 84.70 | 79.50 | 83.60 | 83.60 | 5.82% | 3,277,149 |
| Sep 2, 2025 | 82.60 | 83.40 | 79.00 | 79.00 | 79.00 | -8.14% | 3,138,065 |
| Sep 1, 2025 | 88.20 | 88.80 | 85.20 | 86.00 | 82.00 | -2.27% | 2,242,590 |
| Aug 29, 2025 | 87.00 | 88.80 | 86.90 | 88.00 | 83.91 | 1.03% | 2,407,225 |
| Aug 28, 2025 | 88.40 | 89.40 | 87.00 | 87.10 | 83.05 | -3.01% | 3,332,818 |
| Aug 27, 2025 | 92.00 | 92.90 | 88.20 | 89.80 | 85.62 | 3.34% | 7,466,010 |
| Aug 26, 2025 | 82.00 | 88.50 | 81.60 | 86.90 | 82.86 | 6.63% | 5,055,991 |
| Aug 25, 2025 | 81.00 | 82.60 | 81.00 | 81.50 | 77.71 | 1.88% | 1,097,386 |
| Aug 22, 2025 | 80.00 | 80.50 | 79.10 | 80.00 | 76.28 | 0.76% | 514,512 |
| Aug 21, 2025 | 78.10 | 79.80 | 78.10 | 79.40 | 75.71 | 1.79% | 441,574 |
| Aug 20, 2025 | 79.60 | 80.10 | 77.20 | 78.00 | 74.37 | -2.74% | 1,160,458 |
| Aug 19, 2025 | 81.20 | 81.20 | 79.90 | 80.20 | 76.47 | -1.23% | 692,183 |
| Aug 18, 2025 | 80.70 | 81.60 | 80.50 | 81.20 | 77.42 | 0.62% | 688,497 |
| Aug 15, 2025 | 81.00 | 81.80 | 80.50 | 80.70 | 76.95 | -0.12% | 843,084 |
| Aug 14, 2025 | 79.80 | 81.10 | 79.80 | 80.80 | 77.04 | 1.89% | 840,076 |
| Aug 13, 2025 | 79.70 | 80.50 | 78.60 | 79.30 | 75.61 | 0.25% | 799,212 |
| Aug 12, 2025 | 79.00 | 80.20 | 78.00 | 79.10 | 75.42 | -1.37% | 1,288,996 |
| Aug 11, 2025 | 81.40 | 81.50 | 79.90 | 80.20 | 76.47 | -2.08% | 1,111,001 |
| Aug 8, 2025 | 81.20 | 82.50 | 80.70 | 81.90 | 78.09 | 0.99% | 1,012,627 |
| Aug 7, 2025 | 81.80 | 81.80 | 80.40 | 81.10 | 77.33 | -0.49% | 783,801 |
| Aug 6, 2025 | 82.30 | 82.60 | 81.10 | 81.50 | 77.71 | -0.73% | 1,012,419 |
| Aug 5, 2025 | 81.70 | 82.30 | 81.30 | 82.10 | 78.28 | 1.11% | 1,070,435 |
| Aug 4, 2025 | 80.10 | 81.50 | 80.10 | 81.20 | 77.42 | 0.74% | 831,500 |
| Aug 1, 2025 | 78.60 | 81.00 | 78.10 | 80.60 | 76.85 | 0.62% | 876,924 |
| Jul 31, 2025 | 79.60 | 81.00 | 78.70 | 80.10 | 76.37 | 0.88% | 1,387,842 |
| Jul 30, 2025 | 78.50 | 79.50 | 78.30 | 79.40 | 75.71 | 1.28% | 370,056 |
| Jul 29, 2025 | 78.80 | 79.40 | 77.80 | 78.40 | 74.75 | -1.13% | 547,161 |
| Jul 28, 2025 | 78.40 | 79.50 | 77.90 | 79.30 | 75.61 | 1.02% | 371,724 |
| Jul 25, 2025 | 79.30 | 79.30 | 78.20 | 78.50 | 74.85 | -0.76% | 578,638 |
| Jul 24, 2025 | 80.10 | 81.00 | 78.50 | 79.10 | 75.42 | -0.75% | 841,468 |
| Jul 23, 2025 | 79.20 | 80.50 | 79.00 | 79.70 | 75.99 | 1.53% | 757,855 |
| Jul 22, 2025 | 80.60 | 80.80 | 78.40 | 78.50 | 74.85 | -2.36% | 1,646,728 |
| Jul 21, 2025 | 78.60 | 82.00 | 78.60 | 80.40 | 76.66 | 3.34% | 3,156,604 |
| Jul 18, 2025 | 78.50 | 78.60 | 77.50 | 77.80 | 74.18 | -0.38% | 675,718 |
| Jul 17, 2025 | 77.20 | 78.30 | 76.90 | 78.10 | 74.47 | 1.83% | 638,002 |
| Jul 16, 2025 | 76.50 | 77.70 | 76.50 | 76.70 | 73.13 | 0.13% | 652,532 |
| Jul 15, 2025 | 75.90 | 77.10 | 75.90 | 76.60 | 73.04 | 1.06% | 299,864 |