Laser Tek Taiwan Co.,Ltd. (6207.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 73.50 | 75.10 | 72.60 | 73.00 | 73.00 | 3,144,000 |
| 27 June 2024 | 74.10 | 75.90 | 73.20 | 73.40 | 73.40 | 3,691,000 |
| 26 June 2024 | 74.20 | 77.80 | 74.00 | 74.60 | 74.60 | 12,049,000 |
| 25 June 2024 | 71.30 | 74.20 | 69.00 | 74.20 | 74.20 | 6,452,000 |
| 24 June 2024 | 74.00 | 74.60 | 71.50 | 71.50 | 71.50 | 4,119,000 |
| 21 June 2024 | 74.00 | 77.90 | 73.00 | 74.00 | 74.00 | 9,202,000 |
| 20 June 2024 | 75.30 | 77.00 | 74.60 | 76.00 | 76.00 | 12,893,000 |
| 19 June 2024 | 73.50 | 74.00 | 71.50 | 74.00 | 74.00 | 4,650,000 |
| 18 June 2024 | 75.10 | 75.50 | 72.70 | 72.70 | 72.70 | 5,634,000 |
| 17 June 2024 | 70.60 | 75.70 | 70.60 | 73.50 | 73.50 | 9,775,000 |
| 14 June 2024 | 72.90 | 73.30 | 70.40 | 71.10 | 71.10 | 9,685,000 |
| 13 June 2024 | 75.20 | 79.40 | 72.60 | 73.50 | 73.50 | 25,209,000 |
| 12 June 2024 | 73.70 | 78.20 | 72.50 | 75.80 | 75.80 | 25,923,000 |
| 11 June 2024 | 73.80 | 74.80 | 70.30 | 72.10 | 72.10 | 11,070,000 |
| 07 June 2024 | 71.00 | 74.50 | 70.50 | 72.60 | 72.60 | 16,156,000 |
| 06 June 2024 | 68.80 | 71.30 | 68.00 | 69.50 | 69.50 | 8,559,000 |
| 05 June 2024 | 66.80 | 69.20 | 66.20 | 67.20 | 67.20 | 2,645,000 |
| 04 June 2024 | 68.80 | 69.20 | 67.10 | 67.10 | 67.10 | 3,100,000 |
| 03 June 2024 | 70.90 | 71.10 | 68.70 | 68.70 | 68.70 | 3,899,000 |
| 31 May 2024 | 69.50 | 71.80 | 67.80 | 69.60 | 69.60 | 6,348,000 |
| 30 May 2024 | 69.20 | 69.60 | 67.10 | 68.50 | 68.50 | 7,093,000 |
| 29 May 2024 | 72.10 | 74.60 | 69.80 | 70.50 | 70.50 | 11,095,000 |
| 28 May 2024 | 72.20 | 78.70 | 71.60 | 72.70 | 72.70 | 31,614,000 |
| 27 May 2024 | 68.60 | 73.90 | 68.60 | 71.60 | 71.60 | 13,020,000 |
| 24 May 2024 | 68.10 | 70.40 | 67.50 | 68.40 | 68.40 | 4,383,000 |
| 23 May 2024 | 73.50 | 73.60 | 68.80 | 69.50 | 69.50 | 9,890,000 |
| 22 May 2024 | 70.00 | 73.50 | 68.50 | 71.30 | 71.30 | 16,019,000 |
| 21 May 2024 | 65.20 | 70.80 | 65.20 | 70.80 | 70.80 | 14,766,000 |
| 20 May 2024 | 68.10 | 68.50 | 64.40 | 64.40 | 64.40 | 5,126,000 |
| 17 May 2024 | 67.50 | 69.50 | 66.20 | 67.90 | 67.90 | 7,725,000 |
| 16 May 2024 | 65.00 | 68.30 | 64.80 | 67.60 | 67.60 | 10,312,000 |
| 15 May 2024 | 63.30 | 67.80 | 62.60 | 64.80 | 64.80 | 9,737,000 |
| 14 May 2024 | 65.30 | 66.40 | 62.10 | 62.50 | 62.50 | 8,503,000 |
| 13 May 2024 | 69.60 | 70.00 | 65.30 | 65.60 | 65.60 | 7,809,000 |
| 10 May 2024 | 73.00 | 73.00 | 66.50 | 68.80 | 68.80 | 11,238,000 |
| 09 May 2024 | 72.20 | 76.00 | 70.40 | 70.80 | 70.80 | 13,058,000 |
| 08 May 2024 | 73.50 | 75.10 | 70.30 | 72.20 | 72.20 | 11,393,000 |
| 07 May 2024 | 75.10 | 77.00 | 70.30 | 71.30 | 71.30 | 25,572,000 |
| 06 May 2024 | 68.80 | 74.40 | 67.20 | 74.40 | 74.40 | 9,609,000 |
| 03 May 2024 | 67.10 | 70.20 | 66.60 | 67.70 | 67.70 | 22,976,000 |
| 02 May 2024 | 62.50 | 66.60 | 61.20 | 66.10 | 66.10 | 10,875,000 |
| 30 Apr 2024 | 62.80 | 63.90 | 60.00 | 63.00 | 63.00 | 5,826,000 |
| 29 Apr 2024 | 67.00 | 67.40 | 62.30 | 63.10 | 63.10 | 10,427,000 |
| 26 Apr 2024 | 70.00 | 72.40 | 62.50 | 65.20 | 65.20 | 38,031,000 |
| 25 Apr 2024 | 58.80 | 67.50 | 58.60 | 67.50 | 67.50 | 16,151,000 |
| 24 Apr 2024 | 58.00 | 62.70 | 58.00 | 61.40 | 61.40 | 3,721,000 |
| 23 Apr 2024 | 54.40 | 58.70 | 53.50 | 57.60 | 57.60 | 2,055,000 |
| 22 Apr 2024 | 58.00 | 58.20 | 52.90 | 53.40 | 53.40 | 2,284,000 |
| 19 Apr 2024 | 59.10 | 60.30 | 55.00 | 58.70 | 58.70 | 2,393,000 |
| 18 Apr 2024 | 58.50 | 62.20 | 58.50 | 60.80 | 60.80 | 1,805,000 |
| 17 Apr 2024 | 59.50 | 62.40 | 59.50 | 61.40 | 61.40 | 2,075,000 |
| 16 Apr 2024 | 59.70 | 59.70 | 56.20 | 58.60 | 58.60 | 2,662,000 |
| 15 Apr 2024 | 60.40 | 61.60 | 59.00 | 61.50 | 61.50 | 2,621,000 |
| 12 Apr 2024 | 64.50 | 64.50 | 61.00 | 62.40 | 62.40 | 4,987,000 |
| 11 Apr 2024 | 57.80 | 58.80 | 56.50 | 58.80 | 58.80 | 4,250,000 |
| 10 Apr 2024 | 59.00 | 60.00 | 56.40 | 56.60 | 56.60 | 15,323,000 |
| 09 Apr 2024 | 59.30 | 62.20 | 57.60 | 60.50 | 60.50 | 35,292,000 |
| 08 Apr 2024 | 53.30 | 56.60 | 51.40 | 56.60 | 56.60 | 20,551,000 |
| 03 Apr 2024 | 47.05 | 52.10 | 45.85 | 51.50 | 51.50 | 25,444,000 |
| 02 Apr 2024 | 44.25 | 47.55 | 42.60 | 47.55 | 47.55 | 16,980,000 |
| 01 Apr 2024 | 41.25 | 44.30 | 41.10 | 43.25 | 43.25 | 7,752,000 |
| 29 Mar 2024 | 41.00 | 41.35 | 40.40 | 40.95 | 40.95 | 1,893,000 |
| 28 Mar 2024 | 40.60 | 40.90 | 39.90 | 40.35 | 40.35 | 1,334,000 |
| 27 Mar 2024 | 41.25 | 42.00 | 40.35 | 40.65 | 40.65 | 2,718,000 |
| 26 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 25 Mar 2024 | 39.20 | 40.60 | 38.80 | 40.05 | 40.05 | 3,006,000 |
| 22 Mar 2024 | 39.15 | 39.30 | 38.45 | 38.60 | 38.60 | 1,061,000 |
| 21 Mar 2024 | 39.50 | 40.85 | 39.15 | 39.15 | 39.15 | 1,882,000 |
| 20 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 19 Mar 2024 | 37.55 | 40.00 | 37.55 | 38.95 | 38.95 | 3,838,000 |
| 18 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 15 Mar 2024 | 36.70 | 37.20 | 36.20 | 36.20 | 36.20 | 981,000 |
| 14 Mar 2024 | 38.25 | 38.25 | 36.50 | 36.60 | 36.60 | 1,804,000 |
| 13 Mar 2024 | 40.10 | 40.10 | 37.80 | 38.10 | 38.10 | 1,726,000 |
| 12 Mar 2024 | 39.20 | 39.65 | 39.00 | 39.40 | 39.40 | 830,000 |
| 11 Mar 2024 | 38.50 | 39.35 | 38.50 | 39.00 | 39.00 | 1,113,000 |
| 08 Mar 2024 | 41.00 | 41.00 | 38.00 | 38.25 | 38.25 | 4,494,000 |
| 07 Mar 2024 | 40.80 | 42.00 | 40.25 | 41.00 | 41.00 | 3,654,000 |
| 06 Mar 2024 | 40.50 | 41.50 | 40.15 | 40.85 | 40.85 | 3,208,000 |
| 05 Mar 2024 | 40.90 | 41.20 | 39.70 | 40.15 | 40.15 | 3,223,000 |
| 04 Mar 2024 | 40.30 | 41.65 | 39.95 | 40.10 | 40.10 | 2,764,000 |
| 01 Mar 2024 | 40.90 | 40.90 | 39.25 | 39.50 | 39.50 | 3,235,000 |
| 29 Feb 2024 | 40.35 | 42.55 | 40.25 | 40.75 | 40.75 | 6,165,000 |
| 27 Feb 2024 | 41.20 | 41.30 | 39.20 | 40.40 | 40.40 | 4,878,000 |
| 26 Feb 2024 | 41.40 | 42.40 | 40.15 | 41.20 | 41.20 | 8,532,000 |
| 23 Feb 2024 | 39.75 | 41.60 | 39.10 | 39.85 | 39.85 | 12,350,000 |
| 22 Feb 2024 | 36.80 | 40.05 | 36.80 | 39.05 | 39.05 | 12,243,000 |
| 21 Feb 2024 | 37.20 | 37.20 | 35.90 | 36.45 | 36.45 | 1,641,000 |
| 20 Feb 2024 | 36.85 | 37.80 | 35.60 | 36.75 | 36.75 | 5,573,000 |
| 19 Feb 2024 | 35.65 | 37.00 | 35.10 | 36.90 | 36.90 | 2,805,000 |
| 16 Feb 2024 | 34.20 | 35.15 | 34.20 | 35.05 | 35.05 | 1,540,000 |
| 15 Feb 2024 | 34.10 | 34.45 | 32.50 | 34.05 | 34.05 | 428,000 |
| 05 Feb 2024 | 34.30 | 34.30 | 33.80 | 33.85 | 33.85 | 316,000 |
| 02 Feb 2024 | 34.00 | 34.75 | 33.90 | 34.05 | 34.05 | 539,000 |
| 01 Feb 2024 | 34.30 | 34.70 | 34.00 | 34.00 | 34.00 | 535,000 |
| 31 Jan 2024 | 33.80 | 34.50 | 33.80 | 34.25 | 34.25 | 480,000 |
| 30 Jan 2024 | 34.15 | 34.45 | 33.45 | 33.55 | 33.55 | 359,000 |
| 29 Jan 2024 | 34.00 | 34.40 | 33.85 | 34.10 | 34.10 | 570,000 |
| 26 Jan 2024 | 34.20 | 34.25 | 33.45 | 33.65 | 33.65 | 476,000 |
| 25 Jan 2024 | 35.00 | 35.00 | 33.95 | 34.30 | 34.30 | 716,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.