Logah Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.450 | 7.450 | 7.170 | 7.390 | 7.390 | 30,003 |
| 2025-10-20 | 7.400 | 7.720 | 7.400 | 7.450 | 7.450 | 52,000 |
| 2025-10-17 | 7.400 | 7.600 | 7.200 | 7.400 | 7.400 | 33,007 |
| 2025-10-16 | 7.000 | 7.430 | 7.000 | 7.400 | 7.400 | 18,361 |
| 2025-10-15 | 7.130 | 7.160 | 7.000 | 7.000 | 7.000 | 9,591 |
| 2025-10-14 | 6.720 | 7.190 | 6.720 | 6.800 | 6.800 | 31,780 |
| 2025-10-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 17,003 |
| 2025-10-09 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 9,004 |
| 2025-10-08 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 9,050 |
| 2025-10-07 | 7.270 | 7.270 | 7.180 | 7.200 | 7.200 | 16,570 |
| 2025-10-03 | 7.280 | 7.280 | 7.100 | 7.270 | 7.270 | 36,005 |
| 2025-10-02 | 7.590 | 7.590 | 7.020 | 7.250 | 7.250 | 14,118 |
| 2025-10-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-09-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-09-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-09-26 | 7.830 | 7.830 | 7.160 | 7.200 | 7.200 | 17,001 |
| 2025-09-25 | 7.160 | 7.460 | 7.160 | 7.460 | 7.460 | 3,001 |
| 2025-09-24 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 21,326 |
| 2025-09-23 | 7.250 | 7.250 | 7.000 | 7.100 | 7.100 | 22,000 |
| 2025-09-22 | 7.190 | 7.500 | 7.190 | 7.250 | 7.250 | 21,006 |
| 2025-09-19 | 7.360 | 7.360 | 7.190 | 7.230 | 7.230 | 17,529 |
| 2025-09-18 | 7.120 | 7.160 | 7.110 | 7.160 | 7.160 | 30,185 |
| 2025-09-17 | 7.100 | 7.150 | 7.100 | 7.130 | 7.130 | 46,449 |
| 2025-09-16 | 7.460 | 7.460 | 7.010 | 7.100 | 7.100 | 24,001 |
| 2025-09-15 | 7.140 | 7.140 | 7.000 | 7.090 | 7.090 | 12,101 |
| 2025-09-12 | 7.540 | 7.540 | 6.910 | 7.000 | 7.000 | 20,552 |
| 2025-09-11 | 7.110 | 7.110 | 7.000 | 7.000 | 7.000 | 21,341 |
| 2025-09-10 | 7.060 | 7.120 | 6.880 | 7.120 | 7.120 | 14,001 |
| 2025-09-09 | 7.160 | 7.160 | 6.910 | 7.060 | 7.060 | 31,032 |
| 2025-09-08 | 7.100 | 7.220 | 6.950 | 7.160 | 7.160 | 17,100 |
| 2025-09-05 | 7.090 | 7.100 | 7.050 | 7.100 | 7.100 | 19,000 |
| 2025-09-04 | 6.660 | 7.050 | 6.660 | 7.050 | 7.050 | 23,000 |
| 2025-09-03 | 7.050 | 7.060 | 7.010 | 7.010 | 7.010 | 21,061 |
| 2025-09-02 | 7.250 | 7.400 | 7.200 | 7.400 | 7.400 | 21,120 |
| 2025-09-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 8,101 |
| 2025-08-29 | 6.910 | 7.230 | 6.910 | 7.220 | 7.220 | 43,562 |
| 2025-08-28 | 6.870 | 7.330 | 6.870 | 7.230 | 7.230 | 17,713 |
| 2025-08-27 | 7.080 | 7.160 | 7.080 | 7.160 | 7.160 | 8,007 |
| 2025-08-26 | 7.040 | 7.310 | 7.040 | 7.310 | 7.310 | 46,009 |
| 2025-08-25 | 6.410 | 7.040 | 6.410 | 7.040 | 7.040 | 61,591 |
| 2025-08-22 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 28,101 |
| 2025-08-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6,678 |
| 2025-08-20 | 6.990 | 6.990 | 6.800 | 6.800 | 6.800 | 24,586 |
| 2025-08-19 | 6.830 | 6.830 | 6.820 | 6.820 | 6.820 | 6,001 |
| 2025-08-18 | 7.000 | 7.000 | 6.760 | 6.830 | 6.830 | 17,124 |
| 2025-08-15 | 6.730 | 7.000 | 6.730 | 6.990 | 6.990 | 18,562 |
| 2025-08-14 | 7.070 | 7.070 | 6.950 | 6.950 | 6.950 | 19,012 |
| 2025-08-13 | 6.520 | 7.450 | 6.520 | 7.010 | 7.010 | 47,020 |
| 2025-08-12 | 7.090 | 7.090 | 6.970 | 7.000 | 7.000 | 51,031 |
| 2025-08-11 | 7.390 | 7.390 | 7.300 | 7.300 | 7.300 | 14,011 |
| 2025-08-08 | 7.300 | 7.650 | 7.120 | 7.120 | 7.120 | 13,003 |
| 2025-08-07 | 7.480 | 7.480 | 7.030 | 7.280 | 7.280 | 14,000 |
| 2025-08-06 | 7.690 | 7.690 | 7.480 | 7.480 | 7.480 | 18,559 |
| 2025-08-05 | 6.730 | 7.210 | 6.730 | 7.210 | 7.210 | 42,021 |
| 2025-08-04 | 6.280 | 6.730 | 6.280 | 6.730 | 6.730 | 8,381 |
| 2025-08-01 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 25,009 |
| 2025-07-31 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 8,005 |
| 2025-07-30 | 6.880 | 6.880 | 6.860 | 6.860 | 6.860 | 13,011 |
| 2025-07-29 | 6.950 | 6.950 | 6.940 | 6.940 | 6.940 | 9,000 |
| 2025-07-28 | 6.980 | 6.980 | 6.970 | 6.970 | 6.970 | 3,000 |
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.