Logah Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6.980 | 6.980 | 6.970 | 6.970 | 6.970 | 3,000 |
| 2025-07-25 | 6.740 | 6.970 | 6.720 | 6.970 | 6.970 | 48,000 |
| 2025-07-24 | 6.520 | 6.760 | 6.520 | 6.760 | 6.760 | 57,000 |
| 2025-07-23 | 6.850 | 6.990 | 6.850 | 6.960 | 6.960 | 28,103 |
| 2025-07-22 | 7.000 | 7.090 | 6.830 | 6.830 | 6.830 | 7,001 |
| 2025-07-21 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 36,464 |
| 2025-07-18 | 7.590 | 7.590 | 6.830 | 7.020 | 7.020 | 42,023 |
| 2025-07-17 | 7.450 | 7.450 | 7.200 | 7.200 | 7.200 | 10,186 |
| 2025-07-16 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 4,376 |
| 2025-07-15 | 6.830 | 7.260 | 6.830 | 7.260 | 7.260 | 5,000 |
| 2025-07-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 5,008 |
| 2025-07-11 | 7.210 | 7.220 | 7.210 | 7.220 | 7.220 | 9,025 |
| 2025-07-10 | 7.450 | 7.450 | 7.390 | 7.390 | 7.390 | 9,560 |
| 2025-07-09 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 1,000 |
| 2025-07-08 | 7.550 | 7.550 | 7.120 | 7.330 | 7.330 | 28,020 |
| 2025-07-07 | 7.210 | 7.380 | 7.210 | 7.380 | 7.380 | 3,026 |
| 2025-07-04 | 7.320 | 7.320 | 7.160 | 7.210 | 7.210 | 9,002 |
| 2025-07-03 | 7.390 | 7.390 | 7.220 | 7.290 | 7.290 | 38,001 |
| 2025-07-02 | 7.390 | 7.390 | 7.320 | 7.320 | 7.320 | 17,022 |
| 2025-07-01 | 7.390 | 7.450 | 7.390 | 7.390 | 7.390 | 18,021 |
| 2025-06-30 | 7.870 | 7.870 | 7.740 | 7.740 | 7.740 | 13,032 |
| 2025-06-27 | 7.300 | 7.380 | 7.300 | 7.300 | 7.300 | 12,001 |
| 2025-06-26 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 12,001 |
| 2025-06-25 | 7.240 | 7.390 | 7.240 | 7.260 | 7.260 | 24,297 |
| 2025-06-24 | 7.100 | 7.250 | 7.100 | 7.240 | 7.240 | 68,000 |
| 2025-06-23 | 7.210 | 7.320 | 7.210 | 7.270 | 7.270 | 35,118 |
| 2025-06-20 | 7.760 | 7.760 | 7.250 | 7.600 | 7.600 | 16,268 |
| 2025-06-19 | 7.840 | 7.840 | 7.760 | 7.760 | 7.760 | 2,001 |
| 2025-06-18 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 4,001 |
| 2025-06-17 | 7.470 | 8.230 | 7.470 | 7.800 | 7.800 | 15,000 |
| 2025-06-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 8,002 |
| 2025-06-13 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 2,029 |
| 2025-06-12 | 8.000 | 8.000 | 7.520 | 7.980 | 7.980 | 6,027 |
| 2025-06-11 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 11,025 |
| 2025-06-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 6,003 |
| 2025-06-09 | 7.660 | 7.800 | 7.660 | 7.800 | 7.800 | 15,085 |
| 2025-06-06 | 7.590 | 7.660 | 7.590 | 7.660 | 7.660 | 21,882 |
| 2025-06-05 | 7.590 | 7.600 | 7.580 | 7.600 | 7.600 | 23,404 |
| 2025-06-04 | 7.120 | 7.430 | 7.120 | 7.420 | 7.420 | 29,713 |
| 2025-06-03 | 7.650 | 7.690 | 7.500 | 7.680 | 7.680 | 27,003 |
| 2025-06-02 | 7.970 | 7.970 | 7.240 | 7.650 | 7.650 | 11,682 |
| 2025-05-29 | 7.770 | 7.990 | 7.140 | 7.990 | 7.990 | 21,004 |
| 2025-05-28 | 8.190 | 8.190 | 7.860 | 7.860 | 7.860 | 3,000 |
| 2025-05-27 | 7.750 | 7.840 | 7.750 | 7.750 | 7.750 | 25,000 |
| 2025-05-26 | 8.020 | 8.020 | 7.650 | 7.660 | 7.660 | 32,004 |
| 2025-05-23 | 8.000 | 8.030 | 8.000 | 8.020 | 8.020 | 48,369 |
| 2025-05-22 | 8.200 | 8.290 | 8.200 | 8.290 | 8.290 | 8,200 |
| 2025-05-21 | 8.350 | 8.350 | 8.180 | 8.300 | 8.300 | 30,002 |
| 2025-05-20 | 8.210 | 8.280 | 8.210 | 8.210 | 8.210 | 63,000 |
| 2025-05-19 | 9.400 | 9.400 | 8.450 | 8.500 | 8.500 | 79,001 |
| 2025-05-16 | 9.140 | 9.140 | 8.980 | 9.120 | 9.120 | 51,104 |
| 2025-05-15 | 9.040 | 9.300 | 8.900 | 9.140 | 9.140 | 23,155 |
| 2025-05-14 | 9.200 | 9.200 | 8.880 | 9.040 | 9.040 | 138,599 |
| 2025-05-13 | 9.660 | 9.660 | 9.180 | 9.330 | 9.330 | 215,094 |
| 2025-05-12 | 8.800 | 9.030 | 8.750 | 8.790 | 8.790 | 96,001 |
| 2025-05-09 | 9.430 | 9.430 | 8.780 | 9.390 | 9.390 | 29,002 |
| 2025-05-08 | 9.450 | 9.450 | 9.410 | 9.430 | 9.430 | 18,011 |
| 2025-05-07 | 9.240 | 9.240 | 8.610 | 9.150 | 9.150 | 13,002 |
| 2025-05-06 | 9.230 | 9.250 | 9.230 | 9.240 | 9.240 | 34,007 |
| 2025-05-05 | 9.150 | 9.500 | 9.150 | 9.230 | 9.230 | 20,001 |
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.