Logah Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.260 | 7.380 | 7.010 | 7.380 | 7.380 | 23,023 |
| 2025-01-22 | 7.310 | 7.310 | 7.070 | 7.200 | 7.200 | 17,391 |
| 2025-01-21 | 6.990 | 7.070 | 6.990 | 7.070 | 7.070 | 19,008 |
| 2025-01-20 | 6.850 | 7.000 | 6.850 | 6.990 | 6.990 | 5,220 |
| 2025-01-17 | 6.750 | 7.010 | 6.730 | 6.850 | 6.850 | 33,155 |
| 2025-01-16 | 6.700 | 7.060 | 6.600 | 6.850 | 6.850 | 59,035 |
| 2025-01-15 | 6.600 | 6.750 | 6.600 | 6.720 | 6.720 | 17,011 |
| 2025-01-14 | 6.830 | 6.830 | 6.530 | 6.600 | 6.600 | 66,015 |
| 2025-01-13 | 6.920 | 7.160 | 6.660 | 6.660 | 6.660 | 66,054 |
| 2025-01-10 | 7.180 | 7.430 | 7.180 | 7.260 | 7.260 | 49,713 |
| 2025-01-09 | 6.750 | 7.640 | 6.750 | 7.600 | 7.600 | 126,830 |
| 2025-01-08 | 6.870 | 6.950 | 6.710 | 6.950 | 6.950 | 49,840 |
| 2025-01-07 | 6.510 | 6.900 | 6.510 | 6.900 | 6.900 | 51,042 |
| 2025-01-06 | 6.850 | 6.850 | 6.600 | 6.820 | 6.820 | 66,067 |
| 2025-01-03 | 7.120 | 7.120 | 6.990 | 6.990 | 6.990 | 50,000 |
| 2025-01-02 | 7.300 | 7.300 | 7.110 | 7.120 | 7.120 | 13,001 |
| 2024-12-31 | 7.170 | 7.200 | 7.170 | 7.190 | 7.190 | 21,008 |
| 2024-12-30 | 7.050 | 7.200 | 7.020 | 7.190 | 7.190 | 28,002 |
| 2024-12-27 | 7.170 | 7.480 | 7.110 | 7.150 | 7.150 | 76,009 |
| 2024-12-26 | 7.190 | 7.200 | 7.170 | 7.170 | 7.170 | 37,658 |
| 2024-12-25 | 7.300 | 7.300 | 7.150 | 7.190 | 7.190 | 29,072 |
| 2024-12-24 | 7.350 | 7.400 | 7.150 | 7.300 | 7.300 | 70,024 |
| 2024-12-23 | 6.760 | 7.800 | 6.760 | 7.350 | 7.350 | 63,425 |
| 2024-12-20 | 7.100 | 7.230 | 6.980 | 7.100 | 7.100 | 43,413 |
| 2024-12-19 | 6.960 | 7.250 | 6.960 | 7.200 | 7.200 | 37,171 |
| 2024-12-18 | 7.000 | 7.340 | 6.830 | 7.160 | 7.160 | 62,550 |
| 2024-12-17 | 7.340 | 7.700 | 7.130 | 7.310 | 7.310 | 56,362 |
| 2024-12-16 | 7.600 | 7.900 | 7.500 | 7.510 | 7.510 | 73,100 |
| 2024-12-13 | 7.890 | 7.960 | 7.300 | 7.400 | 7.400 | 141,033 |
| 2024-12-12 | 7.460 | 7.810 | 7.460 | 7.740 | 7.740 | 166,032 |
| 2024-12-11 | 8.070 | 8.610 | 8.070 | 8.160 | 8.160 | 333,153 |
| 2024-12-10 | 7.260 | 8.040 | 7.260 | 8.040 | 8.040 | 204,202 |
| 2024-12-09 | 7.600 | 7.600 | 7.250 | 7.400 | 7.400 | 313,429 |
| 2024-12-06 | 9.680 | 9.680 | 7.920 | 8.040 | 8.040 | 1,623,068 |
| 2024-12-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 142,835 |
| 2024-12-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 555,846 |
| 2024-12-03 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 213,412 |
| 2024-12-02 | 6.620 | 6.620 | 6.610 | 6.620 | 6.620 | 502,800 |
| 2024-11-29 | 5.210 | 6.020 | 5.210 | 6.020 | 6.020 | 349,659 |
| 2024-11-28 | 5.800 | 5.800 | 5.480 | 5.480 | 5.480 | 594,929 |
| 2024-11-27 | 6.690 | 6.700 | 6.060 | 6.080 | 6.080 | 670,519 |
| 2024-11-26 | 6.800 | 7.020 | 6.470 | 6.730 | 6.730 | 816,947 |
| 2024-11-25 | 7.750 | 7.750 | 7.180 | 7.180 | 7.180 | 773,442 |
| 2024-11-22 | 7.500 | 8.390 | 7.310 | 7.970 | 7.970 | 1,273,415 |
| 2024-11-21 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 113,995 |
| 2024-11-20 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 93,109 |
| 2024-11-19 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 148,637 |
| 2024-11-18 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 510,195 |
| 2024-11-15 | 11.950 | 11.950 | 11.350 | 11.600 | 11.600 | 619,964 |
| 2024-11-14 | 12.950 | 13.050 | 11.800 | 11.900 | 11.900 | 718,274 |
| 2024-11-13 | 13.250 | 13.250 | 13.000 | 13.100 | 13.100 | 87,676 |
| 2024-11-12 | 13.450 | 13.550 | 13.100 | 13.250 | 13.250 | 94,025 |
| 2024-11-11 | 13.350 | 13.350 | 13.100 | 13.150 | 13.150 | 71,289 |
| 2024-11-08 | 13.600 | 13.600 | 13.350 | 13.350 | 13.350 | 53,622 |
| 2024-11-07 | 13.250 | 13.500 | 13.100 | 13.400 | 13.400 | 102,707 |
| 2024-11-06 | 13.200 | 13.400 | 13.150 | 13.200 | 13.200 | 61,098 |
| 2024-11-05 | 13.050 | 13.250 | 13.000 | 13.200 | 13.200 | 134,172 |
| 2024-11-04 | 13.400 | 13.400 | 13.200 | 13.200 | 13.200 | 170,482 |
| 2024-11-01 | 13.450 | 13.650 | 13.300 | 13.500 | 13.500 | 140,414 |
| 2024-10-30 | 13.700 | 14.000 | 13.650 | 13.650 | 13.650 | 131,026 |
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.