Lanner Electronics Inc. (TPEX:6245)
Taiwan
· Delayed Price · Currency is TWD 79.80
-0.10 (-0.13%)
Apr 28, 2026, 1:30 PM CST
Lanner Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.60 | 80.60 | 78.70 | 79.80 | 79.80 | -0.13% | 898,022 |
| Apr 27, 2026 | 81.90 | 82.00 | 78.50 | 79.90 | 79.90 | -1.48% | 2,167,055 |
| Apr 24, 2026 | 83.50 | 84.70 | 80.20 | 81.10 | 81.10 | -1.93% | 1,657,766 |
| Apr 23, 2026 | 87.30 | 87.80 | 81.20 | 82.70 | 82.70 | -4.94% | 3,104,599 |
| Apr 22, 2026 | 86.00 | 87.60 | 85.70 | 87.00 | 87.00 | 1.75% | 2,312,335 |
| Apr 21, 2026 | 85.00 | 86.30 | 83.40 | 85.50 | 85.50 | 1.91% | 2,567,943 |
| Apr 20, 2026 | 83.30 | 85.70 | 83.00 | 83.90 | 83.90 | 1.33% | 2,430,830 |
| Apr 17, 2026 | 79.00 | 83.40 | 79.00 | 82.80 | 82.80 | 4.94% | 3,045,853 |
| Apr 16, 2026 | 78.40 | 78.90 | 76.60 | 78.90 | 78.90 | 2.07% | 1,535,712 |
| Apr 15, 2026 | 79.00 | 79.00 | 76.00 | 77.30 | 77.30 | 1.58% | 1,476,786 |
| Apr 14, 2026 | 76.50 | 77.00 | 74.40 | 76.10 | 76.10 | 0.40% | 1,262,096 |
| Apr 13, 2026 | 74.50 | 76.20 | 73.80 | 75.80 | 75.80 | 1.74% | 1,305,416 |
| Apr 10, 2026 | 72.50 | 75.60 | 72.50 | 74.50 | 74.50 | 3.62% | 2,542,526 |
| Apr 9, 2026 | 73.00 | 73.00 | 70.80 | 71.90 | 71.90 | -1.51% | 1,118,959 |
| Apr 8, 2026 | 71.00 | 73.20 | 70.90 | 73.00 | 73.00 | 3.55% | 1,313,328 |
| Apr 7, 2026 | 69.60 | 71.10 | 69.60 | 70.50 | 70.50 | 1.44% | 1,149,783 |
| Apr 2, 2026 | 70.80 | 70.80 | 69.40 | 69.50 | 69.50 | -0.14% | 756,507 |
| Apr 1, 2026 | 68.50 | 71.20 | 68.00 | 69.60 | 69.60 | 4.19% | 1,675,351 |
| Mar 31, 2026 | 69.00 | 70.50 | 66.60 | 66.80 | 66.80 | -3.75% | 1,154,225 |
| Mar 30, 2026 | 68.60 | 70.00 | 67.20 | 69.40 | 69.40 | 1.17% | 867,240 |
| Mar 27, 2026 | 66.00 | 68.70 | 66.00 | 68.60 | 68.60 | 2.39% | 650,102 |
| Mar 26, 2026 | 68.60 | 68.60 | 66.80 | 67.00 | 67.00 | -1.33% | 802,944 |
| Mar 25, 2026 | 68.60 | 68.90 | 67.60 | 67.90 | 67.90 | - | 645,154 |
| Mar 24, 2026 | 69.20 | 69.60 | 67.50 | 67.90 | 67.90 | -0.59% | 1,173,146 |
| Mar 23, 2026 | 68.00 | 71.90 | 67.20 | 68.30 | 68.30 | 0.44% | 3,815,290 |
| Mar 20, 2026 | 67.10 | 68.10 | 66.10 | 68.00 | 68.00 | 3.19% | 1,165,038 |
| Mar 19, 2026 | 65.50 | 66.80 | 65.40 | 65.90 | 65.90 | -0.60% | 427,107 |
| Mar 18, 2026 | 66.80 | 67.80 | 65.50 | 66.30 | 66.30 | 0.30% | 510,540 |
| Mar 17, 2026 | 66.10 | 66.90 | 65.40 | 66.10 | 66.10 | 1.69% | 593,476 |
| Mar 16, 2026 | 65.60 | 66.50 | 64.50 | 65.00 | 65.00 | -1.52% | 456,210 |
| Mar 13, 2026 | 63.60 | 66.10 | 63.50 | 66.00 | 66.00 | 2.80% | 416,813 |
| Mar 12, 2026 | 64.40 | 65.20 | 63.70 | 64.20 | 64.20 | -1.23% | 325,645 |
| Mar 11, 2026 | 62.50 | 66.00 | 62.50 | 65.00 | 65.00 | 5.69% | 854,796 |
| Mar 10, 2026 | 63.10 | 63.10 | 61.00 | 61.50 | 61.50 | 0.16% | 473,279 |
| Mar 9, 2026 | 61.90 | 62.30 | 60.30 | 61.40 | 61.40 | -4.06% | 616,420 |
| Mar 6, 2026 | 61.90 | 64.40 | 61.90 | 64.00 | 64.00 | 1.91% | 487,370 |
| Mar 5, 2026 | 61.80 | 63.00 | 61.40 | 62.80 | 62.80 | 3.63% | 604,705 |
| Mar 4, 2026 | 62.40 | 62.40 | 60.30 | 60.60 | 60.60 | -3.96% | 974,817 |
| Mar 3, 2026 | 61.50 | 63.20 | 60.20 | 63.10 | 63.10 | 2.60% | 1,071,780 |
| Mar 2, 2026 | 61.10 | 62.10 | 60.10 | 61.50 | 61.50 | -0.32% | 533,668 |
| Feb 26, 2026 | 61.00 | 62.50 | 60.90 | 61.70 | 61.70 | 1.15% | 495,722 |
| Feb 25, 2026 | 62.10 | 62.30 | 61.00 | 61.00 | 61.00 | -1.13% | 966,367 |
| Feb 24, 2026 | 62.20 | 63.20 | 61.60 | 61.70 | 61.70 | -1.28% | 932,045 |
| Feb 23, 2026 | 62.50 | 62.80 | 61.10 | 62.50 | 62.50 | -0.79% | 937,148 |
| Feb 11, 2026 | 60.70 | 63.20 | 59.10 | 63.00 | 63.00 | -3.96% | 2,363,445 |
| Feb 10, 2026 | 66.60 | 67.00 | 65.40 | 65.60 | 65.60 | -1.20% | 908,373 |
| Feb 9, 2026 | 67.70 | 68.20 | 66.00 | 66.40 | 66.40 | -1.19% | 858,273 |
| Feb 6, 2026 | 69.00 | 69.00 | 66.30 | 67.20 | 67.20 | -2.04% | 651,582 |
| Feb 5, 2026 | 69.70 | 70.70 | 68.60 | 68.60 | 68.60 | -1.58% | 512,206 |
| Feb 4, 2026 | 67.60 | 69.80 | 67.30 | 69.70 | 69.70 | 2.80% | 496,229 |
| Feb 3, 2026 | 68.40 | 68.70 | 67.40 | 67.80 | 67.80 | 0.30% | 379,428 |
| Feb 2, 2026 | 67.00 | 68.00 | 66.50 | 67.60 | 67.60 | - | 496,493 |
| Jan 30, 2026 | 69.50 | 69.50 | 67.20 | 67.60 | 67.60 | -2.03% | 808,216 |
| Jan 29, 2026 | 70.00 | 70.00 | 68.70 | 69.00 | 69.00 | -1.43% | 520,946 |
| Jan 28, 2026 | 69.30 | 70.30 | 68.60 | 70.00 | 70.00 | 1.30% | 515,941 |
| Jan 27, 2026 | 70.50 | 70.60 | 69.10 | 69.10 | 69.10 | -1.29% | 519,725 |
| Jan 26, 2026 | 71.30 | 72.10 | 70.00 | 70.00 | 70.00 | -0.71% | 817,528 |
| Jan 23, 2026 | 69.70 | 71.30 | 69.70 | 70.50 | 70.50 | 1.73% | 1,024,483 |
| Jan 22, 2026 | 68.60 | 69.50 | 68.50 | 69.30 | 69.30 | 1.61% | 597,508 |
| Jan 21, 2026 | 69.40 | 69.40 | 68.10 | 68.20 | 68.20 | -2.43% | 841,817 |
| Jan 20, 2026 | 69.30 | 70.40 | 69.10 | 69.90 | 69.90 | 1.16% | 580,951 |
| Jan 19, 2026 | 68.60 | 70.70 | 68.40 | 69.10 | 69.10 | 0.58% | 1,024,278 |
| Jan 16, 2026 | 68.80 | 69.60 | 68.50 | 68.70 | 68.70 | 0.15% | 458,408 |
| Jan 15, 2026 | 69.00 | 69.00 | 68.40 | 68.60 | 68.60 | -0.58% | 293,045 |
| Jan 14, 2026 | 67.10 | 69.40 | 67.10 | 69.00 | 69.00 | 2.99% | 831,275 |
| Jan 13, 2026 | 68.40 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 787,006 |
| Jan 12, 2026 | 67.00 | 68.10 | 66.50 | 68.00 | 68.00 | 1.49% | 473,837 |
| Jan 9, 2026 | 67.00 | 67.50 | 66.10 | 67.00 | 67.00 | 0.30% | 367,501 |
| Jan 8, 2026 | 67.70 | 67.90 | 66.70 | 66.80 | 66.80 | -0.74% | 668,875 |
| Jan 7, 2026 | 67.60 | 67.70 | 66.90 | 67.30 | 67.30 | 0.90% | 340,162 |
| Jan 6, 2026 | 66.90 | 67.50 | 66.40 | 66.70 | 66.70 | 0.30% | 552,953 |
| Jan 5, 2026 | 68.50 | 68.50 | 65.80 | 66.50 | 66.50 | -2.64% | 1,206,057 |
| Jan 2, 2026 | 69.40 | 69.40 | 68.20 | 68.30 | 68.30 | -0.29% | 401,030 |
| Dec 31, 2025 | 68.90 | 69.30 | 68.40 | 68.50 | 68.50 | -0.58% | 346,517 |
| Dec 30, 2025 | 70.00 | 70.00 | 68.40 | 68.90 | 68.90 | -1.71% | 733,277 |
| Dec 29, 2025 | 68.60 | 70.90 | 68.40 | 70.10 | 70.10 | 3.09% | 769,154 |
| Dec 26, 2025 | 69.10 | 69.10 | 67.80 | 68.00 | 68.00 | -1.45% | 501,060 |
| Dec 24, 2025 | 69.80 | 70.30 | 69.00 | 69.00 | 69.00 | -0.14% | 419,576 |
| Dec 23, 2025 | 69.70 | 69.90 | 68.90 | 69.10 | 69.10 | -0.43% | 343,569 |
| Dec 22, 2025 | 69.10 | 69.60 | 68.40 | 69.40 | 69.40 | 0.87% | 424,059 |
| Dec 19, 2025 | 68.00 | 68.90 | 67.90 | 68.80 | 68.80 | 1.33% | 387,766 |
| Dec 18, 2025 | 68.30 | 68.40 | 67.80 | 67.90 | 67.90 | -0.59% | 216,831 |
| Dec 17, 2025 | 68.30 | 69.00 | 68.30 | 68.30 | 68.30 | 0.29% | 304,648 |
| Dec 16, 2025 | 68.70 | 68.90 | 67.60 | 68.10 | 68.10 | -1.02% | 460,139 |
| Dec 15, 2025 | 67.50 | 69.00 | 67.50 | 68.80 | 68.80 | 0.58% | 246,919 |
| Dec 12, 2025 | 68.80 | 69.40 | 67.70 | 68.40 | 68.40 | -0.15% | 862,532 |
| Dec 11, 2025 | 70.20 | 70.20 | 68.50 | 68.50 | 68.50 | -4.99% | 2,215,614 |
| Dec 10, 2025 | 72.10 | 72.20 | 71.60 | 72.10 | 72.10 | 0.70% | 268,003 |
| Dec 9, 2025 | 72.80 | 73.10 | 71.60 | 71.60 | 71.60 | -1.38% | 684,108 |
| Dec 8, 2025 | 72.10 | 72.70 | 71.70 | 72.60 | 72.60 | 0.69% | 517,866 |
| 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% | 829,850 |
| 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 |