Logah Technology Co., Ltd. 3593
TWSE · Taiwan · Producer Manufacturing
TWD 10.65-0.85 (-7.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.50 | +4.55% | TWD 11.75 | TWD 11.75 | TWD 10.50 | 18.03K |
| 2026-09-30 | TWD 11.00 | +6.80% | TWD 10.75 | TWD 11.00 | TWD 10.30 | 38.00K |
| 2026-09-29 | TWD 10.30 | +8.42% | TWD 10.25 | TWD 10.45 | TWD 10.00 | 23.42K |
| 2026-09-24 | TWD 9.50 | 0.00% | TWD 10.35 | TWD 10.35 | TWD 9.50 | 19.01K |
| 2026-09-23 | TWD 9.50 | +7.95% | TWD 8.80 | TWD 9.68 | TWD 8.80 | 34.16K |
| 2026-09-22 | TWD 8.80 | -2.98% | TWD 8.77 | TWD 8.99 | TWD 8.23 | 28.37K |
| 2026-09-21 | TWD 9.07 | -6.97% | TWD 9.48 | TWD 9.49 | TWD 9.07 | 30.40K |
| 2026-09-18 | TWD 9.75 | -1.52% | TWD 9.80 | TWD 9.86 | TWD 9.40 | 19.67K |
| 2026-09-17 | TWD 9.90 | 0.00% | TWD 9.98 | TWD 9.98 | TWD 9.49 | 15.02K |
| 2026-09-16 | TWD 9.90 | -0.50% | TWD 10.00 | TWD 10.00 | TWD 9.55 | 21.00K |
| 2026-09-15 | TWD 9.95 | -1.97% | TWD 9.51 | TWD 9.95 | TWD 9.51 | 13.22K |
| 2026-09-14 | TWD 10.15 | -1.93% | TWD 9.73 | TWD 10.15 | TWD 9.73 | 3.00K |
| 2026-09-11 | TWD 10.35 | +0.49% | TWD 10.00 | TWD 10.35 | TWD 10.00 | 2.40K |
| 2026-09-10 | TWD 10.30 | -0.96% | TWD 10.30 | TWD 10.30 | TWD 10.30 | 3.00K |
| 2026-09-09 | TWD 10.40 | 0.00% | TWD 10.55 | TWD 10.55 | TWD 10.40 | 6.00K |
| 2026-09-08 | TWD 10.40 | -0.95% | TWD 10.35 | TWD 10.40 | TWD 10.35 | 5.15K |
| 2026-09-07 | TWD 10.50 | -2.33% | TWD 10.50 | TWD 10.50 | TWD 10.20 | 37.00K |
| 2026-09-04 | TWD 10.75 | +3.37% | TWD 10.85 | TWD 10.85 | TWD 10.75 | 3.34K |
| 2026-09-03 | TWD 10.40 | -0.95% | TWD 10.50 | TWD 10.50 | TWD 10.00 | 26.00K |
| 2026-09-02 | TWD 10.50 | -3.67% | TWD 10.50 | TWD 10.60 | TWD 10.50 | 28.00K |
| 2026-09-01 | TWD 10.90 | 0.00% | TWD 10.90 | TWD 10.90 | TWD 10.90 | 0 |
| 2026-08-31 | TWD 10.90 | -0.91% | TWD 10.50 | TWD 10.90 | TWD 10.45 | 29.00K |
| 2026-08-28 | TWD 11.00 | -1.79% | TWD 10.85 | TWD 11.00 | TWD 10.35 | 43.00K |
| 2026-08-27 | TWD 11.20 | +1.82% | TWD 11.00 | TWD 11.20 | TWD 10.85 | 31.00K |
| 2026-08-26 | TWD 11.00 | +0.46% | TWD 10.95 | TWD 11.00 | TWD 10.80 | 21.02K |
| 2026-08-25 | TWD 10.95 | -0.45% | TWD 11.40 | TWD 11.40 | TWD 10.90 | 7.01K |
| 2026-08-24 | TWD 11.00 | -3.08% | TWD 11.00 | TWD 11.00 | TWD 10.80 | 21.33K |
| 2026-08-21 | TWD 11.35 | +3.18% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 2.34K |
| 2026-08-20 | TWD 11.00 | 0.00% | TWD 10.60 | TWD 11.00 | TWD 10.50 | 16.68K |
| 2026-08-19 | TWD 11.00 | 0.00% | TWD 10.35 | TWD 11.00 | TWD 10.35 | 21.40K |
| 2026-08-18 | TWD 11.00 | -1.79% | TWD 11.20 | TWD 11.20 | TWD 10.60 | 13.00K |
| 2026-08-17 | TWD 11.20 | -3.45% | TWD 11.50 | TWD 11.50 | TWD 11.20 | 30.60K |
| 2026-08-14 | TWD 11.60 | -3.33% | TWD 12.45 | TWD 12.45 | TWD 11.55 | 18.10K |
| 2026-08-13 | TWD 12.00 | -2.04% | TWD 12.10 | TWD 12.10 | TWD 12.00 | 18.00K |
| 2026-08-12 | TWD 12.25 | -1.21% | TWD 12.00 | TWD 12.30 | TWD 12.00 | 14.01K |
| 2026-08-11 | TWD 12.40 | -3.88% | TWD 12.05 | TWD 12.45 | TWD 12.05 | 5.01K |
| 2026-08-10 | TWD 12.90 | +3.20% | TWD 12.40 | TWD 12.90 | TWD 11.70 | 54.09K |
| 2026-08-07 | TWD 12.50 | 0.00% | TWD 12.05 | TWD 12.50 | TWD 12.05 | 6.00K |
| 2026-08-06 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 7.00K |
| 2026-08-05 | TWD 12.50 | -0.79% | TWD 12.60 | TWD 12.60 | TWD 12.10 | 23.01K |
| 2026-08-04 | TWD 12.60 | -1.18% | TWD 12.65 | TWD 12.65 | TWD 12.35 | 18.00K |
| 2026-08-03 | TWD 12.75 | -1.16% | TWD 12.50 | TWD 12.80 | TWD 12.50 | 30.60K |
| 2026-07-31 | TWD 12.90 | +0.39% | TWD 12.55 | TWD 12.90 | TWD 12.55 | 44.00K |
| 2026-07-30 | TWD 12.85 | -4.10% | TWD 12.45 | TWD 12.90 | TWD 12.45 | 13.00K |
| 2026-07-29 | TWD 13.40 | +0.75% | TWD 13.65 | TWD 13.65 | TWD 12.10 | 15.00K |
| 2026-07-28 | TWD 13.30 | -2.21% | TWD 12.55 | TWD 13.30 | TWD 12.55 | 5.02K |
| 2026-07-27 | TWD 13.60 | -1.81% | TWD 13.60 | TWD 13.60 | TWD 13.00 | 22.01K |
| 2026-07-24 | TWD 13.85 | -0.36% | TWD 13.45 | TWD 13.85 | TWD 13.45 | 14.01K |
| 2026-07-23 | TWD 13.90 | -3.47% | TWD 14.35 | TWD 14.35 | TWD 13.80 | 11.20K |
| 2026-07-22 | TWD 14.40 | -2.04% | TWD 14.05 | TWD 14.40 | TWD 13.60 | 18.00K |
| 2026-07-21 | TWD 14.70 | -1.67% | TWD 13.70 | TWD 14.80 | TWD 13.70 | 23.25K |
| 2026-07-20 | TWD 14.95 | -2.61% | TWD 15.30 | TWD 15.30 | TWD 13.85 | 34.00K |
| 2026-07-17 | TWD 15.35 | -9.44% | TWD 16.95 | TWD 16.95 | TWD 15.30 | 30.00K |
| 2026-07-16 | TWD 16.95 | +3.67% | TWD 16.15 | TWD 16.95 | TWD 15.80 | 41.24K |
| 2026-07-15 | TWD 16.35 | +0.93% | TWD 16.50 | TWD 16.50 | TWD 15.75 | 26.08K |
| 2026-07-14 | TWD 16.20 | -7.16% | TWD 17.45 | TWD 17.45 | TWD 16.05 | 59.76K |
| 2026-07-13 | TWD 17.45 | +9.40% | TWD 15.60 | TWD 17.45 | TWD 15.50 | 33.84K |
| 2026-07-10 | TWD 15.95 | 0.00% | TWD 15.95 | TWD 15.95 | TWD 15.95 | 0 |
| 2026-07-09 | TWD 15.95 | +10.00% | TWD 14.05 | TWD 15.95 | TWD 14.05 | 41.23K |
| 2026-07-08 | TWD 14.50 | -1.36% | TWD 14.60 | TWD 14.60 | TWD 14.00 | 28.80K |
| 2026-07-07 | TWD 14.70 | -0.34% | TWD 14.10 | TWD 14.70 | TWD 14.05 | 39.20K |
| 2026-07-06 | TWD 14.75 | -1.99% | TWD 14.80 | TWD 14.80 | TWD 14.20 | 35.00K |
| 2026-07-03 | TWD 15.05 | +3.79% | TWD 14.50 | TWD 15.05 | TWD 14.00 | 44.16K |
| 2026-07-02 | TWD 14.50 | -3.97% | TWD 14.50 | TWD 14.90 | TWD 14.25 | 52.22K |
| 2026-07-01 | TWD 15.10 | -2.27% | TWD 14.15 | TWD 15.30 | TWD 14.15 | 66.38K |
| 2026-06-30 | TWD 15.45 | -1.59% | TWD 15.40 | TWD 15.60 | TWD 15.00 | 47.77K |
| 2026-06-29 | TWD 15.70 | -0.63% | TWD 15.50 | TWD 15.70 | TWD 14.95 | 34.22K |
| 2026-06-26 | TWD 15.80 | +1.28% | TWD 15.90 | TWD 15.90 | TWD 15.00 | 9.56K |
| 2026-06-25 | TWD 15.60 | 0.00% | TWD 15.50 | TWD 15.60 | TWD 15.50 | 9.00K |
| 2026-06-24 | TWD 15.60 | -2.50% | TWD 15.00 | TWD 15.60 | TWD 15.00 | 50.71K |
| 2026-06-23 | TWD 16.00 | 0.00% | TWD 15.85 | TWD 16.00 | TWD 15.00 | 25.53K |
| 2026-06-22 | TWD 16.00 | -0.31% | TWD 16.30 | TWD 16.30 | TWD 15.55 | 28.21K |
| 2026-06-18 | TWD 16.05 | -0.31% | TWD 15.25 | TWD 16.05 | TWD 15.25 | 19.34K |
| 2026-06-17 | TWD 16.10 | +1.90% | TWD 16.25 | TWD 16.25 | TWD 15.80 | 47.22K |
| 2026-06-16 | TWD 15.80 | -5.11% | TWD 16.00 | TWD 16.40 | TWD 15.80 | 48.40K |
| 2026-06-15 | TWD 16.65 | -1.77% | TWD 16.05 | TWD 16.65 | TWD 15.75 | 42.34K |
| 2026-06-12 | TWD 16.95 | -1.45% | TWD 17.15 | TWD 17.40 | TWD 16.00 | 13.33K |
| 2026-06-11 | TWD 17.20 | -3.37% | TWD 16.90 | TWD 17.20 | TWD 16.80 | 21.03K |
| 2026-06-10 | TWD 17.80 | +8.21% | TWD 17.95 | TWD 17.95 | TWD 15.85 | 45.23K |
| 2026-06-09 | TWD 16.45 | +2.17% | TWD 16.00 | TWD 16.45 | TWD 16.00 | 47.00K |
| 2026-06-08 | TWD 16.10 | -2.13% | TWD 16.00 | TWD 16.10 | TWD 15.95 | 10.00K |
| 2026-06-05 | TWD 16.45 | 0.00% | TWD 15.55 | TWD 16.45 | TWD 15.55 | 30.34K |
| 2026-06-04 | TWD 16.45 | -2.37% | TWD 16.85 | TWD 16.85 | TWD 16.00 | 51.00K |
| 2026-06-03 | TWD 16.85 | +0.90% | TWD 16.70 | TWD 17.00 | TWD 16.50 | 44.53K |
| 2026-06-02 | TWD 16.70 | -0.89% | TWD 16.70 | TWD 16.70 | TWD 16.10 | 23.45K |
| 2026-06-01 | TWD 16.85 | +1.20% | TWD 16.65 | TWD 16.85 | TWD 16.00 | 50.29K |
| 2026-05-29 | TWD 16.65 | -1.77% | TWD 16.95 | TWD 17.10 | TWD 16.50 | 48.60K |
| 2026-05-28 | TWD 16.95 | -2.02% | TWD 16.60 | TWD 17.40 | TWD 16.60 | 31.98K |
| 2026-05-27 | TWD 17.30 | -0.57% | TWD 17.40 | TWD 17.40 | TWD 16.25 | 37.67K |
| 2026-05-26 | TWD 17.40 | -0.29% | TWD 17.20 | TWD 17.40 | TWD 16.55 | 42.66K |