Logah Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	16.600	18.000	16.600	17.500	17.500	424,146
2024-07-30	17.150	18.400	17.150	18.000	18.000	274,773
2024-07-29	18.500	18.800	18.400	18.400	18.400	208,156
2024-07-26	17.650	18.850	17.100	18.500	18.500	258,640
2024-07-23	18.300	19.100	18.200	18.200	18.200	471,235
2024-07-22	20.700	20.700	19.100	19.100	19.100	517,187
2024-07-19	19.650	20.800	19.250	20.000	20.000	642,924
2024-07-18	19.100	19.400	18.850	19.050	19.050	349,550
2024-07-17	18.950	20.000	18.750	19.600	19.600	623,450
2024-07-16	19.850	19.850	18.400	18.750	18.750	922,875
2024-07-15	20.750	20.750	19.600	19.600	19.600	1,212,711
2024-07-12	21.000	21.600	19.500	21.000	21.000	2,636,772
2024-07-11	20.800	21.650	19.300	21.650	21.650	4,487,712
2024-07-10	19.600	19.700	19.000	19.700	19.700	3,887,570
2024-07-09	17.950	17.950	17.950	17.950	17.950	1,146,780
2024-07-08	16.350	16.350	16.350	16.350	16.350	583,820
2024-07-05	13.550	14.900	13.400	14.900	14.900	480,569
2024-07-04	13.850	13.850	13.450	13.550	13.550	226,351
2024-07-03	14.000	14.000	13.600	13.800	13.800	224,913
2024-07-02	14.200	14.500	13.600	14.000	14.000	652,933
2024-07-01	13.000	14.200	13.000	14.200	14.200	1,121,006
2024-06-28	13.000	13.150	12.800	12.950	12.950	85,430
2024-06-27	12.900	13.300	12.850	13.000	13.000	65,495
2024-06-26	13.000	13.100	12.950	13.000	13.000	74,217
2024-06-25	13.050	13.300	13.050	13.100	13.100	42,115
2024-06-24	13.600	13.600	13.150	13.300	13.300	98,177
2024-06-21	12.750	13.450	12.750	13.400	13.400	191,720
2024-06-20	12.900	12.950	12.500	12.950	12.950	131,836
2024-06-19	13.000	13.350	12.800	12.900	12.900	188,195
2024-06-18	13.900	13.900	12.750	13.400	13.400	433,863
2024-06-17	13.950	14.250	13.400	13.900	13.900	437,764
2024-06-14	13.150	14.350	12.850	13.900	13.900	1,111,910
2024-06-13	11.900	13.050	11.900	13.050	13.050	658,897
2024-06-12	11.850	12.050	11.700	11.900	11.900	92,133
2024-06-11	11.850	12.400	11.500	11.850	11.850	163,744
2024-06-07	11.350	12.400	11.350	11.900	11.900	303,651
2024-06-06	11.300	11.300	11.100	11.300	11.300	50,059
2024-06-05	10.750	11.250	10.750	11.250	11.250	104,719
2024-06-04	11.100	11.100	10.200	10.750	10.750	82,838
2024-06-03	11.050	11.200	11.000	11.100	11.100	70,020
2024-05-31	11.100	11.200	10.850	11.100	11.100	115,541
2024-05-30	11.250	11.400	10.850	11.150	11.150	245,720
2024-05-29	11.150	11.400	11.150	11.200	11.200	42,636
2024-05-28	11.450	11.650	11.400	11.450	11.450	26,211
2024-05-27	11.500	11.500	11.400	11.450	11.450	19,359
2024-05-24	11.300	11.500	11.300	11.500	11.500	18,050
2024-05-23	11.500	11.600	11.350	11.500	11.500	31,831
2024-05-22	11.500	11.700	11.400	11.700	11.700	52,331
2024-05-21	11.700	11.800	11.650	11.650	11.650	17,034
2024-05-20	11.600	11.750	11.450	11.700	11.700	51,116
2024-05-17	11.600	11.600	11.300	11.600	11.600	106,754
2024-05-16	11.850	11.850	11.600	11.600	11.600	26,363
2024-05-15	11.550	11.700	11.400	11.650	11.650	44,291
2024-05-14	11.600	11.600	11.450	11.550	11.550	18,478
2024-05-13	11.450	11.500	11.450	11.450	11.450	16,266
2024-05-10	12.000	12.000	11.400	11.500	11.500	42,219
2024-05-09	11.850	12.300	11.800	11.800	11.800	130,227
2024-05-08	11.500	12.100	11.300	11.850	11.850	144,066
2024-05-07	11.150	11.250	11.100	11.100	11.100	5,244
2024-05-06	11.150	11.250	11.050	11.250	11.250	53,699

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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