Laster Tech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 21.600 | 21.900 | 20.750 | 21.000 | 20.882 | 353,318 |
| 2026-07-22 | 21.200 | 21.900 | 21.050 | 21.600 | 21.479 | 377,000 |
| 2026-07-21 | 20.900 | 21.100 | 20.600 | 20.950 | 20.832 | 335,018 |
| 2026-07-20 | 20.700 | 21.000 | 19.900 | 20.500 | 20.385 | 600,002 |
| 2026-07-17 | 22.100 | 22.100 | 20.650 | 20.700 | 20.584 | 1,258,600 |
| 2026-07-16 | 22.500 | 22.650 | 22.000 | 22.300 | 22.175 | 409,016 |
| 2026-07-15 | 23.300 | 23.300 | 22.450 | 22.500 | 22.374 | 747,100 |
| 2026-07-14 | 23.750 | 23.800 | 22.050 | 22.900 | 22.772 | 1,179,000 |
| 2026-07-13 | 25.150 | 25.150 | 23.750 | 23.850 | 23.716 | 2,700,528 |
| 2026-07-10 | 26.350 | 26.350 | 26.350 | 26.350 | 26.202 | 0 |
| 2026-07-09 | 26.750 | 27.150 | 26.350 | 26.350 | 26.202 | 734,500 |
| 2026-07-08 | 27.500 | 27.500 | 26.150 | 26.650 | 26.500 | 1,162,890 |
| 2026-07-07 | 28.250 | 28.700 | 26.900 | 27.250 | 27.097 | 2,321,855 |
| 2026-07-06 | 29.200 | 29.750 | 27.850 | 28.250 | 28.092 | 2,811,317 |
| 2026-07-03 | 30.000 | 30.900 | 28.250 | 29.150 | 28.986 | 6,475,912 |
| 2026-07-02 | 26.350 | 29.300 | 26.350 | 29.300 | 29.136 | 5,088,525 |
| 2026-07-01 | 28.300 | 28.300 | 26.100 | 26.650 | 26.500 | 5,209,084 |
| 2026-06-30 | 25.150 | 27.150 | 24.600 | 27.150 | 26.998 | 4,678,367 |
| 2026-06-29 | 24.050 | 25.450 | 23.900 | 24.700 | 24.561 | 1,684,440 |
| 2026-06-26 | 24.600 | 24.600 | 23.700 | 23.900 | 23.766 | 1,291,001 |
| 2026-06-25 | 25.600 | 25.800 | 24.550 | 24.550 | 24.412 | 1,415,500 |
| 2026-06-24 | 24.300 | 25.450 | 24.100 | 25.050 | 24.909 | 1,358,750 |
| 2026-06-23 | 25.150 | 25.150 | 23.900 | 24.600 | 24.462 | 1,374,006 |
| 2026-06-22 | 23.750 | 25.500 | 23.700 | 25.000 | 24.860 | 1,823,586 |
| 2026-06-18 | 24.600 | 25.050 | 23.500 | 23.700 | 23.567 | 1,700,297 |
| 2026-06-17 | 24.500 | 25.100 | 24.200 | 24.500 | 24.363 | 592,365 |
| 2026-06-16 | 25.450 | 25.450 | 24.500 | 24.750 | 24.611 | 456,558 |
| 2026-06-15 | 24.550 | 25.100 | 24.050 | 25.100 | 24.959 | 636,064 |
| 2026-06-12 | 24.000 | 24.000 | 23.450 | 23.600 | 23.468 | 406,613 |
| 2026-06-11 | 24.000 | 24.000 | 22.500 | 22.950 | 22.821 | 700,332 |
| 2026-06-10 | 25.000 | 25.500 | 24.300 | 24.300 | 24.164 | 835,395 |
| 2026-06-09 | 25.500 | 25.900 | 24.400 | 24.800 | 24.661 | 965,562 |
| 2026-06-08 | 24.050 | 25.600 | 24.050 | 25.000 | 24.860 | 1,559,086 |
| 2026-06-05 | 26.000 | 27.000 | 25.750 | 26.700 | 26.550 | 2,751,106 |
| 2026-06-04 | 25.000 | 25.550 | 24.350 | 25.550 | 25.407 | 4,141,241 |
| 2026-06-03 | 22.700 | 23.450 | 22.000 | 23.250 | 23.120 | 4,001,356 |
| 2026-06-02 | 24.450 | 24.450 | 21.800 | 23.000 | 22.871 | 9,893,670 |
| 2026-06-01 | 23.550 | 23.550 | 23.550 | 23.550 | 23.418 | 1,463,966 |
| 2026-05-29 | 21.450 | 21.450 | 21.450 | 21.450 | 21.330 | 912,000 |
| 2026-05-28 | 19.500 | 19.500 | 19.500 | 19.500 | 19.391 | 699,202 |
| 2026-05-27 | 16.250 | 17.750 | 16.100 | 17.750 | 17.650 | 1,304,341 |
| 2026-05-26 | 16.050 | 16.300 | 15.800 | 16.150 | 16.059 | 374,449 |
| 2026-05-25 | 16.350 | 16.400 | 15.750 | 16.000 | 15.910 | 606,858 |
| 2026-05-22 | 16.350 | 16.450 | 16.150 | 16.350 | 16.258 | 435,070 |
| 2026-05-21 | 16.300 | 16.300 | 15.950 | 16.150 | 16.059 | 338,289 |
| 2026-05-20 | 16.200 | 16.200 | 15.700 | 16.050 | 15.960 | 264,027 |
| 2026-05-19 | 15.550 | 16.250 | 15.550 | 15.700 | 15.612 | 466,020 |
| 2026-05-18 | 15.650 | 15.650 | 15.200 | 15.300 | 15.214 | 460,317 |
| 2026-05-15 | 16.000 | 16.100 | 15.500 | 15.600 | 15.512 | 433,433 |
| 2026-05-14 | 16.050 | 16.600 | 15.800 | 15.800 | 15.711 | 618,456 |
| 2026-05-13 | 16.500 | 16.500 | 15.950 | 16.050 | 15.960 | 843,003 |
| 2026-05-12 | 16.850 | 17.000 | 16.400 | 16.550 | 16.457 | 594,951 |
| 2026-05-11 | 17.100 | 17.100 | 16.600 | 16.750 | 16.656 | 955,223 |
| 2026-05-08 | 17.100 | 18.300 | 17.100 | 17.450 | 17.352 | 977,020 |
| 2026-05-07 | 17.050 | 17.200 | 16.800 | 17.200 | 17.104 | 582,003 |
| 2026-05-06 | 17.250 | 17.450 | 16.750 | 17.000 | 16.905 | 659,000 |
| 2026-05-05 | 17.050 | 17.350 | 17.000 | 17.150 | 17.054 | 290,354 |
| 2026-05-04 | 17.250 | 17.350 | 17.000 | 17.050 | 16.954 | 347,000 |
| 2026-04-30 | 17.350 | 17.450 | 17.100 | 17.150 | 17.054 | 216,485 |
| 2026-04-29 | 17.650 | 17.650 | 17.200 | 17.350 | 17.253 | 236,159 |
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.