Laster Tech

3346
🏛️ taiwan →
22.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.70 35.70 34.50 34.50 0.6M
2022-12-29 34.75 35.30 34.60 35.10 0.6M
2022-12-28 36.90 36.90 35.20 35.30 1.6M
2022-12-27 37.25 37.50 36.85 37.00 0.5M
2022-12-26 38.05 38.05 37.15 37.20 0.5M
2022-12-23 36.50 38.05 36.40 38.00 1.0M
2022-12-22 39.15 39.15 37.00 37.30 1.7M
2022-12-21 37.60 38.55 37.30 38.40 1.3M
2022-12-20 38.50 38.95 36.80 36.95 1.9M
2022-12-19 38.15 39.00 37.80 38.30 1.1M
2022-12-16 38.85 39.50 38.20 38.55 5.4M
2022-12-15 37.70 38.95 37.55 38.85 4.4M
2022-12-14 36.65 37.75 36.40 37.60 1.8M
2022-12-13 37.60 37.60 36.10 36.30 2.2M
2022-12-12 37.90 38.80 37.05 37.40 5.2M
2022-12-09 36.95 38.40 35.90 37.90 6.5M
2022-12-08 36.00 37.00 35.75 36.75 2.0M
2022-12-07 36.30 37.60 35.25 35.85 2.4M
2022-12-06 35.60 37.75 35.40 36.35 3.1M
2022-12-05 36.45 36.50 35.55 35.55 1.0M
2022-12-02 35.55 36.50 35.40 36.35 1.4M
2022-12-01 34.70 36.30 34.05 35.80 3.0M
2022-11-30 33.95 34.40 33.55 34.10 1.0M
2022-11-29 32.20 34.40 32.15 33.90 2.4M
2022-11-28 31.90 32.55 31.45 32.35 0.4M
2022-11-25 32.60 32.60 31.70 31.70 0.4M
2022-11-24 32.50 32.65 32.10 32.35 0.4M
2022-11-23 31.75 32.25 31.50 32.15 0.5M
2022-11-22 31.80 31.80 31.10 31.50 0.4M
2022-11-21 31.95 32.40 31.65 31.70 0.4M
2022-11-18 32.40 32.55 31.65 31.65 0.7M
2022-11-17 31.70 32.30 31.60 32.15 0.8M
2022-11-16 32.00 32.00 31.20 31.40 0.5M
2022-11-15 31.50 31.75 30.95 31.70 0.6M
2022-11-14 30.80 31.55 30.80 31.50 0.9M
2022-11-11 32.45 32.45 30.70 30.70 1.5M
2022-11-10 31.00 31.40 30.55 31.15 0.9M
2022-11-09 31.50 31.95 30.50 30.95 1.9M
2022-11-08 30.65 31.55 30.35 30.95 1.7M
2022-11-07 31.00 31.05 30.10 30.15 0.8M
2022-11-04 30.00 30.85 29.60 30.65 1.0M
2022-11-03 29.80 30.15 29.35 29.95 0.7M
2022-11-02 29.55 30.10 29.10 30.10 0.8M
2022-11-01 28.85 29.50 28.30 29.35 0.8M
2022-10-31 28.70 29.00 28.30 29.00 0.6M
2022-10-28 29.80 29.80 28.05 28.15 1.6M
2022-10-27 29.10 30.00 29.10 30.00 0.7M
2022-10-26 29.80 29.90 28.80 28.90 1.0M
2022-10-25 30.40 30.45 29.70 29.70 0.3M
2022-10-24 30.60 31.10 30.35 30.40 0.7M
2022-10-21 30.50 30.50 29.60 29.60 0.9M
2022-10-20 30.20 30.85 30.05 30.35 0.7M
2022-10-19 31.70 32.80 31.10 31.10 1.5M
2022-10-18 32.50 32.50 30.95 31.40 0.9M
2022-10-17 30.55 31.85 30.10 31.85 1.2M
2022-10-14 32.20 32.70 31.80 31.85 1.1M
2022-10-13 33.50 33.50 30.90 31.15 1.8M
2022-10-12 33.35 34.15 33.15 33.45 1.2M
2022-10-11 34.80 34.95 33.10 33.70 2.1M
2022-10-07 37.75 38.10 36.35 36.35 1.6M
2022-10-06 37.50 38.50 37.10 38.15 1.4M
2022-10-05 38.60 38.90 37.20 37.30 1.6M
2022-10-04 37.80 38.25 37.35 38.25 1.6M
2022-10-03 36.00 37.45 35.65 37.25 1.8M
2022-09-30 36.15 36.60 34.85 36.45 1.8M
2022-09-29 36.65 37.75 36.65 37.10 1.6M
2022-09-28 38.15 38.65 36.00 36.00 3.0M
2022-09-27 38.50 38.70 36.80 37.50 2.3M
2022-09-26 40.20 40.20 37.30 37.65 2.9M
2022-09-23 43.30 44.00 40.50 40.50 4.0M
2022-09-22 42.50 43.00 42.15 42.95 1.4M
2022-09-21 42.30 43.30 42.15 42.70 2.4M
2022-09-20 42.45 44.45 42.40 42.70 9.0M
2022-09-19 43.20 43.65 41.40 41.50 4.8M
2022-09-16 43.05 44.85 42.55 42.90 12.1M
2022-09-15 41.55 44.35 41.55 42.50 7.9M
2022-09-14 40.50 41.60 40.40 41.35 1.5M
2022-09-13 43.00 44.80 41.85 42.10 8.5M
2022-09-12 41.65 42.45 41.15 42.40 2.9M
2022-09-08 39.30 41.50 38.90 41.10 2.4M
2022-09-07 39.05 39.80 38.50 39.25 1.0M
2022-09-06 40.25 40.85 38.90 39.35 1.9M
2022-09-05 42.40 42.60 40.00 40.00 2.2M
2022-09-02 41.90 42.45 41.50 41.90 1.9M
2022-09-01 41.90 42.75 40.75 41.50 2.2M
2022-08-31 42.50 42.90 41.60 42.40 3.6M
2022-08-30 41.60 42.50 41.20 42.50 4.0M
2022-08-29 39.60 42.20 39.35 41.50 3.4M
2022-08-26 41.40 43.00 40.40 41.25 10.2M
2022-08-25 40.85 40.85 40.00 40.00 2.3M
2022-08-24 39.55 40.00 39.20 40.00 2.0M
2022-08-23 38.90 42.20 38.70 39.60 9.0M
2022-08-22 39.40 40.00 38.50 38.60 2.4M
2022-08-19 40.00 41.20 39.80 40.35 3.7M
2022-08-18 40.10 41.35 39.55 40.60 7.1M
2022-08-17 40.45 41.50 38.60 39.60 6.9M
2022-08-16 39.20 40.00 38.75 40.00 4.3M
2022-08-15 39.50 39.85 38.30 39.35 9.4M
2022-08-12 36.10 38.20 35.15 37.35 17.6M
2022-08-11 32.00 34.80 32.00 34.80 4.0M
2022-08-10 31.95 32.70 31.65 31.65 0.7M
2022-08-09 31.75 31.75 31.15 31.40 0.1M
2022-08-08 30.95 31.55 30.10 31.45 0.1M
2022-08-05 30.70 31.15 29.95 30.85 0.2M
2022-08-04 30.60 30.60 29.80 30.40 0.2M
2022-08-03 31.25 31.35 30.10 30.45 0.2M
2022-08-02 32.05 32.05 30.90 31.15 0.3M
2022-08-01 32.00 32.50 31.85 32.30 0.3M
2022-07-29 31.50 32.05 31.50 31.90 0.3M
2022-07-28 32.30 33.85 31.70 31.80 2.0M
2022-07-27 30.15 30.80 30.15 30.80 0.1M
2022-07-26 30.60 30.80 29.95 30.15 0.2M
2022-07-25 31.00 31.10 30.60 31.00 0.1M
2022-07-22 31.50 32.25 31.00 31.05 0.4M
2022-07-21 31.05 31.40 30.60 31.15 0.3M
2022-07-20 31.30 31.55 30.50 30.50 0.2M
2022-07-19 30.45 31.30 30.25 30.90 0.2M
2022-07-18 30.55 30.65 30.30 30.40 0.1M
2022-07-15 30.35 30.65 30.10 30.35 0.2M
2022-07-14 29.95 30.40 29.60 30.00 0.2M
2022-07-13 30.30 30.60 29.80 29.95 0.2M
2022-07-12 30.10 30.10 29.35 29.40 0.3M
2022-07-11 30.20 30.20 29.70 30.10 0.3M
2022-07-08 29.45 30.00 29.30 29.40 0.2M
2022-07-07 28.25 29.25 28.10 29.00 0.2M
2022-07-06 29.10 29.50 28.10 28.10 0.2M
2022-07-05 29.15 29.60 28.60 29.60 0.2M
2022-07-04 28.40 29.55 28.40 28.90 0.1M
2022-07-01 29.50 29.75 28.35 28.35 0.5M
2022-06-30 30.30 30.30 29.35 29.50 0.3M
2022-06-29 30.90 31.10 30.10 30.30 0.4M
2022-06-28 32.05 33.35 31.40 31.50 1.0M
2022-06-27 30.65 31.15 30.60 31.05 0.2M
2022-06-24 30.00 30.70 29.85 29.90 0.2M
2022-06-23 29.65 30.25 29.15 29.85 0.2M
2022-06-22 30.85 30.85 29.50 29.55 0.2M
2022-06-21 29.50 31.20 29.50 30.75 0.3M
2022-06-20 30.35 30.50 29.20 29.20 0.5M
2022-06-17 31.00 31.20 30.15 30.30 0.3M
2022-06-16 32.70 32.85 31.05 31.05 0.2M
2022-06-15 32.30 32.65 32.00 32.25 0.3M
2022-06-14 32.60 33.55 31.90 32.30 0.8M
2022-06-13 32.25 32.30 31.90 31.90 0.3M
2022-06-10 32.00 32.80 32.00 32.45 0.3M
2022-06-09 32.30 32.90 32.30 32.70 0.2M
2022-06-08 33.60 33.60 32.30 32.35 0.4M
2022-06-07 33.30 33.70 33.05 33.10 0.3M
2022-06-06 33.85 34.15 33.10 33.30 0.4M
2022-06-02 34.10 34.40 33.75 33.80 0.6M
2022-06-01 32.95 35.10 32.95 34.55 2.4M
2022-05-31 33.50 33.50 32.70 32.95 0.4M
2022-05-30 33.60 34.25 33.05 33.15 0.8M
2022-05-27 33.00 33.95 32.75 33.35 1.0M
2022-05-26 33.50 34.55 32.85 33.00 2.8M
2022-05-25 30.80 33.00 30.80 33.00 0.8M
2022-05-24 32.00 32.00 30.00 30.00 0.5M
2022-05-23 31.70 33.25 31.30 31.55 0.9M
2022-05-20 29.80 32.20 29.80 31.10 0.9M
2022-05-19 29.00 29.85 28.90 29.65 0.2M
2022-05-18 29.90 30.40 29.70 29.95 0.2M
2022-05-17 29.35 29.95 29.30 29.85 0.1M
2022-05-16 29.10 29.80 28.80 29.20 0.2M
2022-05-13 27.30 28.80 27.30 28.60 0.5M
2022-05-12 28.50 28.60 27.20 27.30 0.5M
2022-05-11 29.65 29.65 28.50 28.55 0.2M
2022-05-10 28.50 29.45 28.50 29.20 0.4M
2022-05-09 30.45 30.75 29.25 29.30 0.4M
2022-05-06 31.10 31.20 30.85 31.00 0.2M
2022-05-05 31.70 32.30 31.55 31.90 0.2M
2022-05-04 31.50 32.35 31.15 31.20 0.6M
2022-05-03 30.90 31.05 30.65 30.85 0.1M
2022-04-29 31.45 31.45 30.90 30.90 0.2M
2022-04-28 30.75 31.40 30.30 31.05 0.2M
2022-04-27 31.90 31.90 30.25 30.75 0.6M
2022-04-26 32.90 32.90 32.25 32.30 0.2M
2022-04-25 33.20 33.35 32.20 32.45 0.7M
2022-04-22 35.20 35.20 34.70 34.80 0.3M
2022-04-21 35.45 35.60 35.25 35.35 0.2M
2022-04-20 34.80 36.05 34.50 35.40 0.7M
2022-04-19 34.95 34.95 34.60 34.60 0.2M
2022-04-18 35.30 35.65 34.60 34.60 0.3M
2022-04-15 36.20 36.25 35.45 35.50 0.3M
2022-04-14 36.40 36.85 36.00 36.20 0.3M
2022-04-13 36.45 37.35 35.80 36.10 0.6M
2022-04-12 35.45 36.80 35.45 36.55 0.5M
2022-04-11 35.55 37.20 35.55 36.30 2.0M
2022-04-08 35.20 35.50 34.90 35.10 0.9M
2022-04-07 36.35 36.35 35.20 35.20 0.4M
2022-04-06 35.90 36.60 35.90 36.15 0.1M
2022-04-01 36.20 36.20 35.60 35.90 0.2M
2022-03-31 36.65 36.65 36.10 36.20 0.2M
2022-03-30 36.00 37.35 36.00 36.30 0.7M
2022-03-29 36.00 36.25 35.70 35.80 0.4M
2022-03-28 36.75 36.75 35.65 35.65 0.6M
2022-03-25 37.50 37.50 36.80 36.80 0.2M
2022-03-24 37.10 37.50 36.85 37.15 0.4M
2022-03-23 37.35 38.05 37.35 37.35 0.3M
2022-03-22 37.50 37.75 37.00 37.55 0.4M
2022-03-21 38.25 38.60 37.60 37.65 0.2M
2022-03-18 37.35 38.30 37.35 38.00 0.5M
2022-03-17 36.10 36.95 35.85 36.85 0.3M
2022-03-16 36.25 36.40 35.05 35.40 0.4M
2022-03-15 37.10 37.10 36.10 36.10 0.4M
2022-03-14 37.75 38.10 36.90 37.10 0.6M
2022-03-11 39.40 39.40 38.00 38.15 0.2M
2022-03-10 38.50 39.10 38.40 38.40 0.3M
2022-03-09 38.50 38.70 37.60 38.10 0.5M
2022-03-08 38.50 39.80 37.95 38.10 0.3M
2022-03-07 40.65 40.65 39.00 39.20 0.4M
2022-03-04 41.50 41.50 40.50 40.65 0.3M
2022-03-03 41.80 41.90 41.45 41.45 0.1M
2022-03-02 40.80 41.80 40.75 41.45 0.1M
2022-03-01 40.50 41.30 40.50 41.05 0.2M
2022-02-25 41.10 41.10 39.95 40.30 0.1M
2022-02-24 41.45 41.45 39.90 39.95 0.4M
2022-02-23 41.75 42.00 41.40 41.50 0.1M
2022-02-22 42.35 42.40 41.25 41.35 0.3M
2022-02-21 42.40 42.85 42.15 42.80 0.1M
2022-02-18 42.40 42.75 42.05 42.60 0.2M
2022-02-17 42.85 43.25 42.30 42.40 0.3M
2022-02-16 42.95 43.45 42.80 42.85 0.3M
2022-02-15 42.55 43.35 42.30 42.50 0.3M
2022-02-14 43.10 43.10 42.35 42.55 0.2M
2022-02-11 43.75 44.10 43.50 43.55 0.2M
2022-02-10 44.60 44.60 43.60 44.20 0.4M
2022-02-09 44.10 44.60 44.10 44.30 0.6M
2022-02-08 42.55 44.60 42.20 44.35 1.6M
2022-02-07 41.00 42.35 40.60 42.20 0.4M
2022-01-26 40.10 40.90 39.90 40.00 0.3M
2022-01-25 40.45 41.80 39.70 39.75 0.5M
2022-01-24 40.50 40.50 39.00 39.50 0.4M
2022-01-21 41.80 41.80 40.90 40.90 0.3M
2022-01-20 41.30 41.80 41.00 41.80 0.3M
2022-01-19 41.90 41.90 41.30 41.30 0.2M
2022-01-18 42.30 43.10 41.80 41.90 0.2M
2022-01-17 41.40 42.40 41.00 42.20 0.2M
2022-01-14 42.30 42.30 41.00 41.50 0.4M
2022-01-13 42.90 43.20 42.20 42.25 0.2M
2022-01-12 43.60 44.00 42.60 42.80 0.5M
2022-01-11 44.00 44.95 43.30 43.40 1.5M
2022-01-10 42.10 43.20 41.65 43.05 0.2M
2022-01-07 43.75 43.75 42.00 42.20 0.6M
2022-01-06 43.35 43.35 42.80 43.15 0.4M
2022-01-05 43.90 44.10 43.45 43.50 0.4M
2022-01-04 44.05 44.40 43.70 43.70 0.4M
2022-01-03 44.20 44.20 43.20 43.50 0.7M