Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan
· Delayed Price · Currency is TWD 48.55
-0.75 (-1.52%)
At close: Dec 5, 2025
Laser Tek Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.30 | 49.30 | 48.55 | 48.55 | 48.55 | -1.52% | 175,245 |
| Dec 4, 2025 | 50.00 | 50.30 | 48.60 | 49.30 | 49.30 | -0.10% | 119,155 |
| Dec 3, 2025 | 48.60 | 50.20 | 48.30 | 49.35 | 49.35 | 1.65% | 337,770 |
| Dec 2, 2025 | 49.05 | 49.30 | 48.55 | 48.55 | 48.55 | -1.02% | 156,094 |
| Dec 1, 2025 | 50.30 | 51.00 | 48.85 | 49.05 | 49.05 | -0.71% | 342,733 |
| Nov 28, 2025 | 48.05 | 50.20 | 48.05 | 49.40 | 49.40 | 2.81% | 430,059 |
| Nov 27, 2025 | 48.95 | 48.95 | 47.65 | 48.05 | 48.05 | -0.62% | 281,387 |
| Nov 26, 2025 | 46.45 | 49.20 | 46.45 | 48.35 | 48.35 | 4.77% | 751,913 |
| Nov 25, 2025 | 46.35 | 46.90 | 46.05 | 46.15 | 46.15 | 0.11% | 233,934 |
| Nov 24, 2025 | 46.10 | 46.40 | 45.60 | 46.10 | 46.10 | 1.65% | 271,277 |
| Nov 21, 2025 | 46.80 | 46.90 | 43.65 | 45.35 | 45.35 | -4.83% | 500,422 |
| Nov 20, 2025 | 46.50 | 47.75 | 46.40 | 47.65 | 47.65 | 4.15% | 431,051 |
| Nov 19, 2025 | 46.05 | 47.10 | 45.75 | 45.75 | 45.75 | -0.76% | 330,224 |
| Nov 18, 2025 | 47.50 | 47.70 | 45.55 | 46.10 | 46.10 | -3.35% | 843,056 |
| Nov 17, 2025 | 48.00 | 48.10 | 47.50 | 47.70 | 47.70 | 0.42% | 258,229 |
| Nov 14, 2025 | 49.05 | 49.30 | 47.50 | 47.50 | 47.50 | -3.85% | 513,922 |
| Nov 13, 2025 | 50.00 | 50.30 | 49.25 | 49.40 | 49.40 | -0.90% | 456,228 |
| Nov 12, 2025 | 49.90 | 50.20 | 49.55 | 49.85 | 49.85 | 1.53% | 346,730 |
| Nov 11, 2025 | 49.50 | 50.50 | 49.05 | 49.10 | 49.10 | 0.51% | 479,301 |
| Nov 10, 2025 | 50.00 | 50.00 | 48.45 | 48.85 | 48.85 | -2.88% | 567,528 |
| Nov 7, 2025 | 51.40 | 51.40 | 49.70 | 50.30 | 50.30 | -1.76% | 359,774 |
| Nov 6, 2025 | 50.50 | 51.20 | 50.20 | 51.20 | 51.20 | 1.99% | 283,294 |
| Nov 5, 2025 | 50.00 | 50.40 | 48.75 | 50.20 | 50.20 | -0.79% | 540,061 |
| Nov 4, 2025 | 53.00 | 53.00 | 50.60 | 50.60 | 50.60 | -2.50% | 451,147 |
| Nov 3, 2025 | 51.80 | 52.40 | 51.20 | 51.90 | 51.90 | 0.19% | 375,054 |
| Oct 31, 2025 | 52.50 | 52.50 | 51.50 | 51.80 | 51.80 | 0.19% | 399,590 |
| Oct 30, 2025 | 52.90 | 53.30 | 51.60 | 51.70 | 51.70 | -2.08% | 476,552 |
| Oct 29, 2025 | 54.20 | 54.20 | 52.80 | 52.80 | 52.80 | -0.75% | 386,880 |
| Oct 28, 2025 | 55.40 | 55.40 | 53.20 | 53.20 | 53.20 | -3.10% | 502,889 |
| Oct 27, 2025 | 56.00 | 56.40 | 54.00 | 54.90 | 54.90 | -0.72% | 597,598 |
| Oct 23, 2025 | 54.20 | 56.40 | 53.90 | 55.30 | 55.30 | 2.03% | 1,007,805 |
| Oct 22, 2025 | 55.00 | 55.20 | 54.10 | 54.20 | 54.20 | -0.91% | 476,134 |
| Oct 21, 2025 | 53.50 | 56.30 | 53.50 | 54.70 | 54.70 | 2.43% | 915,322 |
| Oct 20, 2025 | 52.50 | 53.90 | 52.30 | 53.40 | 53.40 | 2.10% | 607,103 |
| Oct 17, 2025 | 52.60 | 54.10 | 51.90 | 52.30 | 52.30 | -0.57% | 856,002 |
| Oct 16, 2025 | 52.30 | 53.50 | 52.30 | 52.60 | 52.60 | 0.96% | 392,060 |
| Oct 15, 2025 | 52.70 | 52.70 | 51.80 | 52.10 | 52.10 | - | 516,557 |
| Oct 14, 2025 | 53.80 | 54.30 | 51.80 | 52.10 | 52.10 | -1.88% | 621,365 |
| Oct 13, 2025 | 50.00 | 53.30 | 50.00 | 53.10 | 53.10 | -3.10% | 673,332 |
| Oct 9, 2025 | 55.70 | 56.30 | 54.80 | 54.80 | 54.80 | -1.44% | 713,683 |
| Oct 8, 2025 | 56.10 | 56.20 | 54.70 | 55.60 | 55.60 | -3.30% | 1,387,373 |
| Oct 7, 2025 | 58.20 | 58.70 | 57.30 | 57.50 | 57.50 | -0.86% | 577,755 |
| Oct 3, 2025 | 58.00 | 58.70 | 57.20 | 58.00 | 58.00 | 0.52% | 655,705 |
| Oct 2, 2025 | 59.70 | 60.10 | 57.70 | 57.70 | 57.70 | -2.86% | 1,396,699 |
| Oct 1, 2025 | 60.90 | 61.30 | 59.40 | 59.40 | 59.40 | -1.98% | 808,196 |
| Sep 30, 2025 | 60.30 | 60.70 | 59.60 | 60.60 | 60.60 | 1.00% | 602,273 |
| Sep 26, 2025 | 61.50 | 61.50 | 59.10 | 60.00 | 60.00 | -2.91% | 1,912,123 |
| Sep 25, 2025 | 63.10 | 63.80 | 61.80 | 61.80 | 61.80 | -4.63% | 3,485,634 |
| Sep 24, 2025 | 62.80 | 65.80 | 62.80 | 64.80 | 64.80 | 5.54% | 10,098,610 |
| Sep 23, 2025 | 61.50 | 62.90 | 60.70 | 61.40 | 61.40 | - | 2,044,737 |