Lanner Electronics Inc. 6245
TPEX · Taiwan · Distribution Services
TWD 88.20-0.10 (-0.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 88.10 | -0.23% | TWD 87.90 | TWD 89.00 | TWD 87.60 | 355.01K |
| 2026-10-01 | TWD 88.30 | +0.57% | TWD 88.30 | TWD 88.30 | TWD 87.30 | 433.88K |
| 2026-09-30 | TWD 87.80 | -1.01% | TWD 88.90 | TWD 90.60 | TWD 87.10 | 976.00K |
| 2026-09-29 | TWD 88.70 | +3.50% | TWD 86.10 | TWD 88.70 | TWD 86.00 | 1.22M |
| 2026-09-24 | TWD 85.70 | +1.30% | TWD 85.40 | TWD 85.90 | TWD 84.30 | 484.41K |
| 2026-09-23 | TWD 84.60 | -1.28% | TWD 85.40 | TWD 85.70 | TWD 84.60 | 505.14K |
| 2026-09-22 | TWD 85.70 | -3.05% | TWD 89.00 | TWD 89.00 | TWD 85.20 | 1.11M |
| 2026-09-21 | TWD 88.40 | +3.27% | TWD 86.00 | TWD 89.70 | TWD 84.40 | 2.26M |
| 2026-09-18 | TWD 85.60 | +1.42% | TWD 85.60 | TWD 86.10 | TWD 84.50 | 703.81K |
| 2026-09-17 | TWD 84.40 | +1.20% | TWD 83.40 | TWD 86.00 | TWD 83.20 | 946.10K |
| 2026-09-16 | TWD 83.40 | -0.36% | TWD 85.10 | TWD 85.10 | TWD 82.20 | 794.99K |
| 2026-09-15 | TWD 83.70 | -2.11% | TWD 87.20 | TWD 88.50 | TWD 83.50 | 2.03M |
| 2026-09-14 | TWD 85.50 | +5.17% | TWD 82.10 | TWD 88.00 | TWD 82.10 | 3.24M |
| 2026-09-11 | TWD 81.30 | -2.40% | TWD 80.90 | TWD 83.10 | TWD 80.60 | 764.04K |
| 2026-09-10 | TWD 83.30 | +2.21% | TWD 81.20 | TWD 83.40 | TWD 80.60 | 788.11K |
| 2026-09-09 | TWD 81.50 | +2.77% | TWD 79.70 | TWD 81.50 | TWD 79.70 | 662.61K |
| 2026-09-08 | TWD 79.30 | 0.00% | TWD 79.50 | TWD 81.10 | TWD 79.20 | 614.33K |
| 2026-09-07 | TWD 79.30 | +1.41% | TWD 79.00 | TWD 79.40 | TWD 77.50 | 395.13K |
| 2026-09-04 | TWD 78.20 | +2.76% | TWD 76.70 | TWD 78.40 | TWD 76.40 | 392.05K |
| 2026-09-03 | TWD 76.10 | -2.69% | TWD 78.20 | TWD 79.00 | TWD 76.10 | 864.31K |
| 2026-09-02 | TWD 78.20 | -0.76% | TWD 78.50 | TWD 79.20 | TWD 78.00 | 361.13K |
| 2026-09-01 | TWD 78.80 | -3.67% | TWD 78.50 | TWD 79.70 | TWD 78.30 | 594.08K |
| 2026-08-31 | TWD 81.80 | -1.68% | TWD 83.00 | TWD 83.00 | TWD 81.30 | 961.14K |
| 2026-08-28 | TWD 83.20 | -0.60% | TWD 84.50 | TWD 85.10 | TWD 83.10 | 589.15K |
| 2026-08-27 | TWD 83.70 | 0.00% | TWD 83.70 | TWD 85.40 | TWD 83.50 | 437.37K |
| 2026-08-26 | TWD 83.70 | +3.08% | TWD 81.70 | TWD 83.80 | TWD 81.30 | 446.18K |
| 2026-08-25 | TWD 81.20 | -0.49% | TWD 81.30 | TWD 81.40 | TWD 80.50 | 339.09K |
| 2026-08-24 | TWD 81.60 | +0.25% | TWD 81.40 | TWD 82.40 | TWD 81.30 | 260.91K |
| 2026-08-21 | TWD 81.40 | -1.21% | TWD 82.10 | TWD 82.30 | TWD 81.00 | 416.02K |
| 2026-08-20 | TWD 82.40 | -1.20% | TWD 83.50 | TWD 84.40 | TWD 82.30 | 387.00K |
| 2026-08-19 | TWD 83.40 | +2.71% | TWD 81.20 | TWD 84.30 | TWD 80.20 | 578.10K |
| 2026-08-18 | TWD 81.20 | -4.47% | TWD 85.00 | TWD 85.10 | TWD 80.70 | 1.03M |
| 2026-08-17 | TWD 85.00 | +0.59% | TWD 84.50 | TWD 86.00 | TWD 84.20 | 394.60K |
| 2026-08-14 | TWD 84.50 | -2.99% | TWD 87.20 | TWD 87.20 | TWD 84.50 | 759.16K |
| 2026-08-13 | TWD 87.10 | -1.02% | TWD 88.70 | TWD 88.70 | TWD 87.00 | 472.01K |
| 2026-08-12 | TWD 88.00 | +0.11% | TWD 87.90 | TWD 88.50 | TWD 86.30 | 710.32K |
| 2026-08-11 | TWD 87.90 | -0.79% | TWD 91.00 | TWD 91.10 | TWD 86.90 | 1.39M |
| 2026-08-10 | TWD 88.60 | +4.98% | TWD 84.60 | TWD 89.50 | TWD 84.60 | 2.44M |
| 2026-08-07 | TWD 84.40 | +2.43% | TWD 82.90 | TWD 85.40 | TWD 81.70 | 1.27M |
| 2026-08-06 | TWD 82.40 | +1.73% | TWD 81.40 | TWD 83.50 | TWD 80.40 | 515.00K |
| 2026-08-05 | TWD 81.00 | +3.58% | TWD 79.10 | TWD 81.90 | TWD 79.10 | 584.27K |
| 2026-08-04 | TWD 78.20 | +1.16% | TWD 76.60 | TWD 78.80 | TWD 76.60 | 337.01K |
| 2026-08-03 | TWD 77.30 | +2.11% | TWD 74.90 | TWD 78.50 | TWD 74.80 | 578.05K |
| 2026-07-31 | TWD 75.70 | +2.71% | TWD 76.40 | TWD 77.60 | TWD 74.50 | 707.01K |
| 2026-07-30 | TWD 73.70 | -4.78% | TWD 76.50 | TWD 77.40 | TWD 73.20 | 666.83K |
| 2026-07-29 | TWD 77.40 | -3.25% | TWD 80.30 | TWD 80.30 | TWD 74.40 | 1.05M |
| 2026-07-28 | TWD 80.00 | -3.61% | TWD 82.00 | TWD 82.20 | TWD 79.70 | 655.53K |
| 2026-07-27 | TWD 83.00 | -1.19% | TWD 84.70 | TWD 85.40 | TWD 81.90 | 634.36K |
| 2026-07-24 | TWD 84.00 | -1.06% | TWD 83.90 | TWD 86.30 | TWD 83.20 | 1.41M |
| 2026-07-23 | TWD 84.90 | +4.30% | TWD 83.00 | TWD 85.10 | TWD 81.70 | 1.65M |
| 2026-07-22 | TWD 81.40 | +2.39% | TWD 80.50 | TWD 82.90 | TWD 80.50 | 680.39K |
| 2026-07-21 | TWD 79.50 | +3.92% | TWD 76.80 | TWD 80.70 | TWD 76.80 | 632.11K |
| 2026-07-20 | TWD 76.50 | +0.79% | TWD 75.90 | TWD 77.00 | TWD 72.40 | 871.70K |
| 2026-07-17 | TWD 75.90 | -5.83% | TWD 79.60 | TWD 80.00 | TWD 75.90 | 959.30K |
| 2026-07-16 | TWD 80.60 | -2.66% | TWD 82.10 | TWD 82.80 | TWD 80.60 | 468.02K |
| 2026-07-15 | TWD 82.80 | +3.63% | TWD 80.50 | TWD 83.80 | TWD 80.30 | 855.48K |
| 2026-07-14 | TWD 79.90 | -0.99% | TWD 80.70 | TWD 81.80 | TWD 77.40 | 839.20K |
| 2026-07-13 | TWD 80.70 | -0.12% | TWD 81.90 | TWD 83.00 | TWD 80.10 | 458.14K |
| 2026-07-10 | TWD 80.80 | 0.00% | TWD 80.80 | TWD 80.80 | TWD 80.80 | 0 |
| 2026-07-09 | TWD 80.80 | +0.25% | TWD 81.10 | TWD 82.20 | TWD 80.30 | 454.36K |
| 2026-07-08 | TWD 80.60 | +0.88% | TWD 81.40 | TWD 82.20 | TWD 79.80 | 533.31K |
| 2026-07-07 | TWD 79.90 | -2.44% | TWD 81.90 | TWD 81.90 | TWD 79.80 | 412.50K |
| 2026-07-06 | TWD 81.90 | +0.12% | TWD 82.80 | TWD 83.60 | TWD 81.40 | 545.46K |
| 2026-07-03 | TWD 81.80 | +2.00% | TWD 80.10 | TWD 82.40 | TWD 80.10 | 576.08K |
| 2026-07-02 | TWD 80.20 | +0.38% | TWD 79.90 | TWD 80.60 | TWD 79.30 | 287.19K |
| 2026-07-01 | TWD 79.90 | -2.80% | TWD 82.60 | TWD 82.60 | TWD 79.60 | 618.30K |
| 2026-06-30 | TWD 82.20 | +4.05% | TWD 79.60 | TWD 82.30 | TWD 79.30 | 604.95K |
| 2026-06-29 | TWD 79.00 | +3.40% | TWD 76.50 | TWD 79.30 | TWD 76.20 | 611.39K |
| 2026-06-26 | TWD 76.40 | -4.14% | TWD 79.50 | TWD 79.50 | TWD 76.40 | 1.05M |
| 2026-06-25 | TWD 79.70 | -0.87% | TWD 80.60 | TWD 81.00 | TWD 79.60 | 499.30K |
| 2026-06-24 | TWD 80.40 | -0.25% | TWD 80.30 | TWD 81.90 | TWD 79.20 | 528.26K |
| 2026-06-23 | TWD 80.60 | -1.83% | TWD 82.80 | TWD 82.80 | TWD 80.20 | 721.62K |
| 2026-06-22 | TWD 82.10 | +0.74% | TWD 82.00 | TWD 83.50 | TWD 82.00 | 733.28K |
| 2026-06-18 | TWD 81.50 | -0.24% | TWD 82.10 | TWD 82.70 | TWD 81.10 | 501.11K |
| 2026-06-17 | TWD 81.70 | +0.49% | TWD 81.00 | TWD 83.00 | TWD 80.90 | 453.00K |
| 2026-06-16 | TWD 81.30 | -0.37% | TWD 82.00 | TWD 82.20 | TWD 81.10 | 409.12K |
| 2026-06-15 | TWD 81.60 | +0.74% | TWD 81.00 | TWD 82.60 | TWD 79.80 | 833.18K |
| 2026-06-12 | TWD 81.00 | -1.70% | TWD 83.90 | TWD 84.50 | TWD 80.80 | 1.11M |
| 2026-06-11 | TWD 82.40 | -3.06% | TWD 83.40 | TWD 84.10 | TWD 80.90 | 1.11M |
| 2026-06-10 | TWD 85.00 | -1.96% | TWD 85.00 | TWD 89.70 | TWD 85.00 | 1.48M |
| 2026-06-09 | TWD 86.70 | +2.36% | TWD 86.00 | TWD 88.00 | TWD 84.80 | 1.25M |
| 2026-06-08 | TWD 84.70 | -2.87% | TWD 80.80 | TWD 85.20 | TWD 79.50 | 1.32M |
| 2026-06-05 | TWD 87.20 | +1.04% | TWD 85.60 | TWD 88.50 | TWD 84.90 | 1.06M |
| 2026-06-04 | TWD 86.30 | -4.00% | TWD 89.70 | TWD 89.70 | TWD 85.70 | 1.61M |
| 2026-06-03 | TWD 89.90 | -1.64% | TWD 92.80 | TWD 92.80 | TWD 89.70 | 1.88M |
| 2026-06-02 | TWD 91.40 | +1.78% | TWD 91.50 | TWD 91.60 | TWD 88.90 | 1.62M |
| 2026-06-01 | TWD 89.80 | +2.98% | TWD 88.20 | TWD 91.00 | TWD 87.20 | 1.59M |
| 2026-05-29 | TWD 87.20 | +1.28% | TWD 87.20 | TWD 87.80 | TWD 86.20 | 879.00K |
| 2026-05-28 | TWD 86.10 | -4.97% | TWD 91.30 | TWD 92.30 | TWD 86.10 | 2.33M |
| 2026-05-27 | TWD 90.60 | -0.33% | TWD 91.90 | TWD 94.30 | TWD 90.10 | 2.62M |