Logah Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.850	18.700	17.800	18.050	18.050	1,104,905
2022-02-11	16.250	17.750	16.150	17.750	17.750	1,163,722
2022-02-10	15.750	16.500	15.750	16.150	16.150	116,654
2022-02-09	15.650	15.800	15.600	15.800	15.800	17,024
2022-02-08	15.750	15.750	15.650	15.750	15.750	12,125
2022-02-07	15.550	15.750	15.550	15.700	15.700	68,394
2022-01-26	15.450	15.550	15.350	15.550	15.550	25,023
2022-01-25	15.450	15.450	15.250	15.450	15.450	57,040
2022-01-24	15.500	15.500	15.250	15.450	15.450	29,037
2022-01-21	15.700	15.800	15.400	15.500	15.500	54,017
2022-01-20	15.400	15.700	15.400	15.700	15.700	15,017
2022-01-19	15.350	15.700	15.350	15.450	15.450	46,060
2022-01-18	15.150	15.800	15.150	15.800	15.800	73,633
2022-01-17	15.200	15.500	15.100	15.500	15.500	55,523
2022-01-14	15.300	15.300	15.050	15.250	15.250	80,534
2022-01-13	15.150	15.450	15.150	15.400	15.400	18,384
2022-01-12	15.450	15.450	15.250	15.450	15.450	44,220
2022-01-11	15.450	15.500	15.350	15.450	15.450	42,208
2022-01-10	15.200	15.400	15.200	15.400	15.400	18,860
2022-01-07	15.750	15.800	15.250	15.350	15.350	86,144
2022-01-06	15.350	15.850	15.250	15.750	15.750	98,072
2022-01-05	15.400	15.450	15.300	15.400	15.400	35,628
2022-01-04	15.350	15.450	15.300	15.400	15.400	61,274
2022-01-03	15.400	15.500	15.300	15.350	15.350	74,548
2021-12-30	15.600	15.750	15.400	15.500	15.500	81,227
2021-12-29	15.550	15.550	15.400	15.550	15.550	25,928
2021-12-28	15.450	15.600	15.300	15.500	15.500	127,447
2021-12-27	15.600	15.600	15.400	15.450	15.450	76,125
2021-12-24	15.600	15.600	15.350	15.600	15.600	57,850
2021-12-23	15.600	15.650	15.500	15.600	15.600	38,010
2021-12-22	15.550	15.700	15.550	15.600	15.600	21,498
2021-12-21	15.500	15.800	15.500	15.650	15.650	34,037
2021-12-20	15.800	15.800	15.300	15.600	15.600	106,353
2021-12-17	15.600	15.700	15.500	15.700	15.700	63,327
2021-12-16	15.700	15.700	15.400	15.600	15.600	90,785
2021-12-15	15.600	15.800	15.500	15.650	15.650	44,953
2021-12-14	15.600	15.800	15.200	15.600	15.600	172,255
2021-12-13	15.800	15.800	15.600	15.600	15.600	103,601
2021-12-10	15.850	15.950	15.800	15.800	15.800	85,006
2021-12-09	15.750	15.950	15.600	15.800	15.800	89,127
2021-12-08	15.700	15.900	15.650	15.750	15.750	28,130
2021-12-07	15.700	15.850	15.600	15.700	15.700	54,048
2021-12-06	15.650	15.850	15.600	15.850	15.850	51,319
2021-12-03	15.950	16.000	15.700	15.750	15.750	74,081
2021-12-02	15.900	16.000	15.500	15.950	15.950	96,891
2021-12-01	16.000	16.200	15.800	16.000	16.000	39,343
2021-11-30	15.700	16.450	15.650	16.300	16.300	182,173
2021-11-29	15.750	16.000	15.300	15.800	15.800	116,672
2021-11-26	16.000	16.000	15.500	15.900	15.900	85,018
2021-11-25	16.000	16.000	15.700	15.900	15.900	40,006
2021-11-24	16.000	16.000	15.750	15.800	15.800	72,569
2021-11-23	16.000	16.000	15.700	16.000	16.000	83,013
2021-11-22	15.850	15.950	15.700	15.800	15.800	49,301
2021-11-19	16.100	16.100	15.600	15.900	15.900	145,470
2021-11-18	15.900	16.200	15.750	16.050	16.050	105,216
2021-11-17	15.700	16.000	15.550	16.000	16.000	78,319
2021-11-16	16.000	16.250	15.500	15.500	15.500	81,348
2021-11-15	15.850	16.000	15.750	16.000	16.000	87,189
2021-11-12	15.850	16.100	15.400	15.950	15.950	79,571
2021-11-11	16.000	16.000	15.500	15.850	15.850	236,062

← NewerPage 20 of 21 · 1,220 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.