Logah Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.800 | 14.000 | 13.700 | 13.700 | 13.700 | 164,028 |
| 2024-10-28 | 14.400 | 14.400 | 13.950 | 14.000 | 14.000 | 131,637 |
| 2024-10-25 | 14.100 | 14.800 | 13.900 | 14.450 | 14.450 | 385,221 |
| 2024-10-24 | 14.000 | 14.050 | 13.850 | 13.900 | 13.900 | 96,704 |
| 2024-10-23 | 14.050 | 14.150 | 13.950 | 14.050 | 14.050 | 119,581 |
| 2024-10-22 | 13.900 | 14.500 | 13.800 | 14.000 | 14.000 | 132,805 |
| 2024-10-21 | 13.800 | 14.150 | 13.750 | 14.000 | 14.000 | 190,481 |
| 2024-10-18 | 14.250 | 14.250 | 13.800 | 13.800 | 13.800 | 281,418 |
| 2024-10-17 | 13.950 | 14.400 | 13.900 | 14.250 | 14.250 | 234,452 |
| 2024-10-16 | 13.800 | 14.100 | 13.750 | 13.900 | 13.900 | 169,419 |
| 2024-10-15 | 13.750 | 14.350 | 13.750 | 13.900 | 13.900 | 192,723 |
| 2024-10-14 | 13.900 | 14.000 | 13.750 | 13.750 | 13.750 | 214,849 |
| 2024-10-11 | 14.300 | 14.300 | 13.900 | 13.950 | 13.950 | 106,768 |
| 2024-10-09 | 14.500 | 14.650 | 14.000 | 14.050 | 14.050 | 310,778 |
| 2024-10-08 | 14.850 | 14.850 | 14.350 | 14.500 | 14.500 | 240,965 |
| 2024-10-07 | 14.600 | 15.100 | 14.600 | 14.950 | 14.950 | 280,676 |
| 2024-10-04 | 14.700 | 15.000 | 14.600 | 14.600 | 14.600 | 418,066 |
| 2024-10-01 | 15.300 | 15.300 | 14.700 | 14.850 | 14.850 | 419,859 |
| 2024-09-30 | 15.250 | 15.350 | 14.900 | 15.300 | 15.300 | 443,264 |
| 2024-09-27 | 14.800 | 16.050 | 14.700 | 15.650 | 15.650 | 946,986 |
| 2024-09-26 | 15.050 | 15.350 | 14.650 | 14.650 | 14.650 | 1,172,727 |
| 2024-09-25 | 14.400 | 15.600 | 14.400 | 15.600 | 15.600 | 1,601,570 |
| 2024-09-24 | 13.950 | 14.200 | 13.700 | 14.200 | 14.200 | 239,630 |
| 2024-09-23 | 14.300 | 14.300 | 13.900 | 14.000 | 14.000 | 182,665 |
| 2024-09-20 | 14.700 | 14.900 | 14.250 | 14.300 | 14.300 | 286,427 |
| 2024-09-19 | 14.700 | 14.700 | 14.350 | 14.650 | 14.650 | 162,692 |
| 2024-09-18 | 14.500 | 14.800 | 14.350 | 14.450 | 14.450 | 241,876 |
| 2024-09-16 | 15.200 | 15.200 | 14.300 | 14.500 | 14.500 | 762,011 |
| 2024-09-13 | 13.700 | 15.100 | 13.650 | 15.100 | 15.100 | 959,734 |
| 2024-09-12 | 13.700 | 14.150 | 13.700 | 13.750 | 13.750 | 148,445 |
| 2024-09-11 | 13.550 | 13.950 | 13.550 | 13.650 | 13.650 | 151,509 |
| 2024-09-10 | 14.000 | 14.200 | 13.550 | 13.550 | 13.550 | 157,763 |
| 2024-09-09 | 13.700 | 14.200 | 13.400 | 14.000 | 14.000 | 176,733 |
| 2024-09-06 | 14.050 | 14.200 | 13.800 | 14.100 | 14.100 | 213,810 |
| 2024-09-05 | 14.550 | 14.700 | 14.000 | 14.050 | 14.050 | 289,212 |
| 2024-09-04 | 14.550 | 15.000 | 14.050 | 14.550 | 14.550 | 564,468 |
| 2024-09-03 | 15.500 | 15.700 | 15.050 | 15.150 | 15.150 | 255,800 |
| 2024-09-02 | 15.650 | 15.700 | 15.400 | 15.400 | 15.400 | 184,889 |
| 2024-08-30 | 15.600 | 16.000 | 15.500 | 15.600 | 15.600 | 290,711 |
| 2024-08-29 | 16.100 | 16.100 | 15.500 | 15.600 | 15.600 | 479,892 |
| 2024-08-28 | 16.400 | 16.650 | 16.050 | 16.100 | 16.100 | 415,956 |
| 2024-08-27 | 16.000 | 16.400 | 15.900 | 16.400 | 16.400 | 433,747 |
| 2024-08-26 | 16.650 | 16.700 | 15.950 | 16.000 | 16.000 | 547,118 |
| 2024-08-23 | 15.700 | 16.550 | 15.700 | 16.550 | 16.550 | 536,225 |
| 2024-08-22 | 16.350 | 16.600 | 16.000 | 16.050 | 16.050 | 535,090 |
| 2024-08-21 | 17.100 | 17.400 | 16.350 | 16.400 | 16.400 | 540,429 |
| 2024-08-20 | 17.700 | 18.450 | 17.150 | 17.150 | 17.150 | 663,914 |
| 2024-08-19 | 17.600 | 18.200 | 17.000 | 17.600 | 17.600 | 666,495 |
| 2024-08-16 | 17.250 | 18.000 | 16.750 | 17.500 | 17.500 | 1,026,222 |
| 2024-08-15 | 15.150 | 16.600 | 15.150 | 16.600 | 16.600 | 761,923 |
| 2024-08-14 | 15.500 | 15.700 | 15.000 | 15.100 | 15.100 | 465,905 |
| 2024-08-13 | 15.450 | 16.200 | 14.800 | 15.500 | 15.500 | 535,738 |
| 2024-08-12 | 16.000 | 16.000 | 14.600 | 15.000 | 15.000 | 402,506 |
| 2024-08-09 | 15.400 | 16.550 | 15.400 | 15.500 | 15.500 | 379,776 |
| 2024-08-08 | 15.600 | 15.800 | 15.000 | 15.200 | 15.200 | 486,487 |
| 2024-08-07 | 15.250 | 16.600 | 15.000 | 16.200 | 16.200 | 387,597 |
| 2024-08-06 | 15.100 | 15.700 | 14.600 | 15.250 | 15.250 | 777,794 |
| 2024-08-05 | 16.800 | 17.000 | 16.200 | 16.200 | 16.200 | 466,883 |
| 2024-08-02 | 18.200 | 19.150 | 17.350 | 18.000 | 18.000 | 1,166,924 |
| 2024-08-01 | 17.300 | 19.250 | 17.100 | 19.250 | 19.250 | 745,023 |
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.