Logah Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 9.050 | 9.800 | 9.050 | 9.500 | 9.500 | 38,007 |
| 2025-04-30 | 9.700 | 9.720 | 9.670 | 9.700 | 9.700 | 39,691 |
| 2025-04-29 | 9.860 | 9.870 | 9.650 | 9.650 | 9.650 | 4,042 |
| 2025-04-28 | 9.990 | 10.000 | 9.700 | 9.870 | 9.870 | 38,815 |
| 2025-04-25 | 9.500 | 9.980 | 9.500 | 9.950 | 9.950 | 35,878 |
| 2025-04-24 | 9.700 | 9.700 | 9.600 | 9.700 | 9.700 | 36,055 |
| 2025-04-23 | 9.620 | 9.700 | 9.350 | 9.700 | 9.700 | 51,731 |
| 2025-04-22 | 9.410 | 9.620 | 9.110 | 9.620 | 9.620 | 31,162 |
| 2025-04-21 | 9.000 | 9.760 | 9.000 | 9.750 | 9.750 | 31,321 |
| 2025-04-18 | 9.850 | 9.960 | 9.330 | 9.550 | 9.550 | 59,789 |
| 2025-04-17 | 10.400 | 10.400 | 9.650 | 9.850 | 9.850 | 61,668 |
| 2025-04-16 | 9.100 | 10.000 | 9.100 | 10.000 | 10.000 | 129,704 |
| 2025-04-15 | 8.930 | 9.200 | 8.930 | 9.200 | 9.200 | 77,961 |
| 2025-04-14 | 8.980 | 8.980 | 8.500 | 8.560 | 8.560 | 95,838 |
| 2025-04-11 | 7.770 | 8.170 | 7.770 | 8.170 | 8.170 | 49,337 |
| 2025-04-10 | 6.950 | 7.990 | 6.950 | 7.830 | 7.830 | 83,004 |
| 2025-04-09 | 6.340 | 7.400 | 6.340 | 7.270 | 7.270 | 141,167 |
| 2025-04-08 | 6.730 | 7.450 | 6.730 | 6.750 | 6.750 | 87,685 |
| 2025-04-07 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 23,099 |
| 2025-04-02 | 8.250 | 8.400 | 8.230 | 8.300 | 8.300 | 80,020 |
| 2025-04-01 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 87,127 |
| 2025-03-31 | 8.000 | 8.200 | 8.000 | 8.090 | 8.090 | 72,039 |
| 2025-03-28 | 8.100 | 8.240 | 8.100 | 8.110 | 8.110 | 3,999,335 |
| 2025-03-27 | 8.100 | 8.150 | 8.090 | 8.120 | 8.120 | 35,034 |
| 2025-03-26 | 8.070 | 8.100 | 8.050 | 8.080 | 8.080 | 40,155 |
| 2025-03-25 | 8.060 | 8.150 | 8.060 | 8.070 | 8.070 | 82,049 |
| 2025-03-24 | 8.010 | 8.130 | 8.010 | 8.050 | 8.050 | 61,147 |
| 2025-03-21 | 7.880 | 8.100 | 7.880 | 8.000 | 8.000 | 54,639 |
| 2025-03-20 | 7.880 | 8.110 | 7.830 | 7.880 | 7.880 | 34,296 |
| 2025-03-19 | 8.000 | 8.000 | 7.800 | 7.820 | 7.820 | 23,368 |
| 2025-03-18 | 7.600 | 8.150 | 7.600 | 7.980 | 7.980 | 21,757 |
| 2025-03-17 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 40,801 |
| 2025-03-14 | 7.800 | 7.800 | 7.620 | 7.720 | 7.720 | 29,810 |
| 2025-03-13 | 7.810 | 7.820 | 7.600 | 7.610 | 7.610 | 48,293 |
| 2025-03-12 | 7.640 | 7.830 | 7.640 | 7.820 | 7.820 | 18,652 |
| 2025-03-11 | 7.480 | 7.940 | 7.480 | 7.640 | 7.640 | 19,544 |
| 2025-03-10 | 8.090 | 8.090 | 7.600 | 7.710 | 7.710 | 24,245 |
| 2025-03-07 | 7.750 | 7.950 | 7.600 | 7.600 | 7.600 | 81,235 |
| 2025-03-06 | 7.900 | 7.930 | 7.640 | 7.780 | 7.780 | 50,326 |
| 2025-03-05 | 7.800 | 7.800 | 7.520 | 7.770 | 7.770 | 63,243 |
| 2025-03-04 | 7.390 | 7.860 | 7.300 | 7.840 | 7.840 | 20,025 |
| 2025-03-03 | 7.780 | 7.780 | 7.560 | 7.610 | 7.610 | 30,022 |
| 2025-02-27 | 7.600 | 7.980 | 7.490 | 7.780 | 7.780 | 45,490 |
| 2025-02-26 | 7.600 | 7.600 | 7.520 | 7.600 | 7.600 | 27,343 |
| 2025-02-25 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 16,141 |
| 2025-02-24 | 7.230 | 7.720 | 7.230 | 7.470 | 7.470 | 11,330 |
| 2025-02-21 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 7,396 |
| 2025-02-20 | 7.850 | 7.950 | 7.700 | 7.700 | 7.700 | 12,242 |
| 2025-02-19 | 8.280 | 8.280 | 7.730 | 7.850 | 7.850 | 23,098 |
| 2025-02-18 | 7.690 | 7.900 | 7.690 | 7.810 | 7.810 | 63,023 |
| 2025-02-17 | 7.560 | 7.580 | 7.560 | 7.570 | 7.570 | 20,145 |
| 2025-02-14 | 7.540 | 7.540 | 7.530 | 7.540 | 7.540 | 4,024 |
| 2025-02-13 | 7.520 | 7.530 | 7.500 | 7.530 | 7.530 | 16,829 |
| 2025-02-12 | 7.510 | 7.520 | 7.300 | 7.510 | 7.510 | 23,123 |
| 2025-02-11 | 7.610 | 7.680 | 7.260 | 7.510 | 7.510 | 75,025 |
| 2025-02-10 | 7.870 | 7.870 | 7.750 | 7.830 | 7.830 | 26,057 |
| 2025-02-07 | 7.800 | 7.890 | 7.780 | 7.830 | 7.830 | 9,040 |
| 2025-02-06 | 7.960 | 7.960 | 7.730 | 7.800 | 7.800 | 20,036 |
| 2025-02-05 | 7.760 | 7.830 | 7.710 | 7.800 | 7.800 | 41,398 |
| 2025-02-04 | 7.380 | 7.950 | 7.380 | 7.760 | 7.760 | 32,642 |
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.