Laster Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.950	31.550	30.100	31.450	28.001	147,230
2022-08-05	30.700	31.150	29.950	30.850	27.467	159,002
2022-08-04	30.600	30.600	29.800	30.400	27.066	184,000
2022-08-03	31.250	31.350	30.100	30.450	27.111	202,582
2022-08-02	32.050	32.050	30.900	31.150	27.734	289,000
2022-08-01	32.000	32.500	31.850	32.300	28.758	266,302
2022-07-29	31.500	32.050	31.500	31.900	28.402	316,753
2022-07-28	32.300	33.850	31.700	31.800	28.313	1,986,135
2022-07-27	30.150	30.800	30.150	30.800	27.422	85,000
2022-07-26	30.600	30.800	29.950	30.150	26.844	229,000
2022-07-25	31.000	31.100	30.600	31.000	27.600	53,005
2022-07-22	31.500	32.250	31.000	31.050	27.645	387,488
2022-07-21	31.050	31.400	30.600	31.150	27.734	255,906
2022-07-20	31.300	31.550	30.500	30.500	27.155	213,300
2022-07-19	30.450	31.300	30.250	30.900	27.511	182,183
2022-07-18	30.550	30.650	30.300	30.400	27.066	149,495
2022-07-15	30.350	30.650	30.100	30.350	27.022	203,001
2022-07-14	29.950	30.400	29.600	30.000	26.710	162,525
2022-07-13	30.300	30.600	29.800	29.950	26.666	221,001
2022-07-12	30.100	30.100	29.350	29.400	26.176	253,000
2022-07-11	30.200	30.200	29.700	30.100	26.799	257,000
2022-07-08	29.450	30.000	29.300	29.400	26.176	238,000
2022-07-07	28.250	29.250	28.100	29.000	25.820	171,300
2022-07-06	29.100	29.500	28.100	28.100	25.018	193,439
2022-07-05	29.150	29.600	28.600	29.600	26.354	151,000
2022-07-04	28.400	29.550	28.400	28.900	25.731	144,565
2022-07-01	29.500	29.750	28.350	28.350	25.241	459,253
2022-06-30	30.300	30.300	29.350	29.500	26.265	253,100
2022-06-29	30.900	31.100	30.100	30.300	26.977	427,054
2022-06-28	32.050	33.350	31.400	31.500	28.046	991,065
2022-06-27	30.650	31.150	30.600	31.050	27.645	173,119
2022-06-24	30.000	30.700	29.850	29.900	26.621	204,001
2022-06-23	29.650	30.250	29.150	29.850	26.577	225,221
2022-06-22	30.850	30.850	29.500	29.550	26.309	214,001
2022-06-21	29.500	31.200	29.500	30.750	27.378	283,000
2022-06-20	30.350	30.500	29.200	29.200	25.998	522,200
2022-06-17	31.000	31.200	30.150	30.300	26.977	295,000
2022-06-16	32.700	32.850	31.050	31.050	27.645	233,004
2022-06-15	32.300	32.650	32.000	32.250	28.713	265,700
2022-06-14	32.600	33.550	31.900	32.300	28.758	809,300
2022-06-13	32.250	32.300	31.900	31.900	28.402	268,155
2022-06-10	32.000	32.800	32.000	32.450	28.891	265,365
2022-06-09	32.300	32.900	32.300	32.700	29.114	193,000
2022-06-08	33.600	33.600	32.300	32.350	28.802	436,007
2022-06-07	33.300	33.700	33.050	33.100	29.470	271,704
2022-06-06	33.850	34.150	33.100	33.300	29.648	394,100
2022-06-02	34.100	34.400	33.750	33.800	30.093	590,066
2022-06-01	32.950	35.100	32.950	34.550	30.761	2,401,178
2022-05-31	33.500	33.500	32.700	32.950	29.337	396,173
2022-05-30	33.600	34.250	33.050	33.150	29.515	767,348
2022-05-27	33.000	33.950	32.750	33.350	29.693	1,027,428
2022-05-26	33.500	34.550	32.850	33.000	29.381	2,771,398
2022-05-25	30.800	33.000	30.800	33.000	29.381	797,596
2022-05-24	32.000	32.000	30.000	30.000	26.710	525,017
2022-05-23	31.700	33.250	31.300	31.550	28.090	884,124
2022-05-20	29.800	32.200	29.800	31.100	27.689	868,000
2022-05-19	29.000	29.850	28.900	29.650	26.398	154,001
2022-05-18	29.900	30.400	29.700	29.950	26.666	187,165
2022-05-17	29.350	29.950	29.300	29.850	26.577	144,000
2022-05-16	29.100	29.800	28.800	29.200	25.998	164,248

← NewerPage 18 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.