Laster Tech Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.550	30.100	29.100	30.100	27.226	785,260
2022-11-01	28.850	29.500	28.300	29.350	26.548	772,130
2022-10-31	28.700	29.000	28.300	29.000	26.231	598,688
2022-10-28	29.800	29.800	28.050	28.150	25.462	1,636,200
2022-10-27	29.100	30.000	29.100	30.000	27.136	662,000
2022-10-26	29.800	29.900	28.800	28.900	26.141	977,000
2022-10-25	30.400	30.450	29.700	29.700	26.864	328,000
2022-10-24	30.600	31.100	30.350	30.400	27.497	726,032
2022-10-21	30.500	30.500	29.600	29.600	26.774	938,459
2022-10-20	30.200	30.850	30.050	30.350	27.452	705,500
2022-10-19	31.700	32.800	31.100	31.100	28.131	1,482,131
2022-10-18	32.500	32.500	30.950	31.400	28.402	862,439
2022-10-17	30.550	31.850	30.100	31.850	28.809	1,231,045
2022-10-14	32.200	32.700	31.800	31.850	28.809	1,111,000
2022-10-13	33.500	33.500	30.900	31.150	28.176	1,747,567
2022-10-12	33.350	34.150	33.150	33.450	30.256	1,190,310
2022-10-11	34.800	34.950	33.100	33.700	30.482	2,095,991
2022-10-07	37.750	38.100	36.350	36.350	32.879	1,560,022
2022-10-06	37.500	38.500	37.100	38.150	34.507	1,424,849
2022-10-05	38.600	38.900	37.200	37.300	33.739	1,636,273
2022-10-04	37.800	38.250	37.350	38.250	34.598	1,600,371
2022-10-03	36.000	37.450	35.650	37.250	33.693	1,822,105
2022-09-30	36.150	36.600	34.850	36.450	32.970	1,832,002
2022-09-29	36.650	37.750	36.650	37.100	33.558	1,584,006
2022-09-28	38.150	38.650	36.000	36.000	32.563	2,959,363
2022-09-27	38.500	38.700	36.800	37.500	33.920	2,342,895
2022-09-26	40.200	40.200	37.300	37.650	34.055	2,877,646
2022-09-23	43.300	44.000	40.500	40.500	36.633	4,010,025
2022-09-22	42.500	43.000	42.150	42.950	38.849	1,437,353
2022-09-21	42.300	43.300	42.150	42.700	38.623	2,413,263
2022-09-20	42.450	44.450	42.400	42.700	38.623	9,016,466
2022-09-19	43.200	43.650	41.400	41.500	37.538	4,823,458
2022-09-16	43.050	44.850	42.550	42.900	38.804	12,104,360
2022-09-15	41.550	44.350	41.550	42.500	38.442	7,868,469
2022-09-14	40.500	41.600	40.400	41.350	37.402	1,497,823
2022-09-13	43.000	44.800	41.850	42.100	38.080	8,445,188
2022-09-12	41.650	42.450	41.150	42.400	38.352	2,930,820
2022-09-08	39.300	41.500	38.900	41.100	37.176	2,378,227
2022-09-07	39.050	39.800	38.500	39.250	34.946	1,020,417
2022-09-06	40.250	40.850	38.900	39.350	35.035	1,865,050
2022-09-05	42.400	42.600	40.000	40.000	35.613	2,166,629
2022-09-02	41.900	42.450	41.500	41.900	37.305	1,870,050
2022-09-01	41.900	42.750	40.750	41.500	36.949	2,202,160
2022-08-31	42.500	42.900	41.600	42.400	37.750	3,600,089
2022-08-30	41.600	42.500	41.200	42.500	37.839	4,019,714
2022-08-29	39.600	42.200	39.350	41.500	36.949	3,345,335
2022-08-26	41.400	43.000	40.400	41.250	36.726	10,235,334
2022-08-25	40.850	40.850	40.000	40.000	35.613	2,250,862
2022-08-24	39.550	40.000	39.200	40.000	35.613	1,955,600
2022-08-23	38.900	42.200	38.700	39.600	35.257	8,961,603
2022-08-22	39.400	40.000	38.600	38.950	34.679	1,577,000
2022-08-19	40.000	41.200	39.800	40.350	35.925	3,699,888
2022-08-18	40.100	41.350	39.550	40.600	36.148	7,040,820
2022-08-17	40.450	41.500	38.600	39.600	35.257	6,862,649
2022-08-16	39.200	40.000	38.750	40.000	35.613	4,305,350
2022-08-15	39.500	39.850	38.300	39.350	35.035	9,426,355
2022-08-12	36.100	38.200	35.150	37.350	33.254	17,630,186
2022-08-11	32.000	34.800	32.000	34.800	30.984	3,989,699
2022-08-10	31.950	32.700	31.650	31.650	28.179	694,710
2022-08-09	31.750	31.750	31.150	31.400	27.957	131,550

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.1100 TWD
2025-09-03	1.2068 TWD
2024-09-04	1.4869 TWD
2023-09-05	0.2801 TWD
2022-09-08	0.6155 TWD
2021-10-22	0.1502 TWD
2019-09-04	1.4620 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.