TWSE · 3593 · stock

Logah Technology Co., Ltd. (3593) stock price history

Every TWSE trading session of Logah Technology Co., Ltd. from Dec 31, 2007 to Sep 24, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3593 data, free keyYear by year table

3593 adjusted close, 2007 to 2026

3593Logah Technology Co., Ltd.
NT$9.50-24.0% over one year
2010201520202025
NT$126.69
All time high, 2008
NT$20.40
52 week high, NT$8.23 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3593 key facts

  • Logah Technology Co., Ltd. (3593) closed at NT$9.50 on Sep 24, 2026 on TWSE.
  • 3593's all time high close is NT$126.69, set on Apr 10, 2008; its all time low close is NT$8.30 on Nov 19, 2019.
  • 3593's 52 week range is NT$8.23 to NT$20.40.
  • 3593 returned -24.0% over the year to Sep 24, 2026 and -57.1% over five years.
  • Over ten years 3593 returned -60%, -8.7% a year compounded.
  • 3593's deepest drawdown was -93.4% from Apr 10, 2008 to Nov 19, 2019.
  • DataCedar holds 4,592 daily sessions of 3593 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3593 price chart, 2007 to 2026

3593 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$8.35NT$20.13NT$48.52NT$116.952010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3593 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-13.6%
3 months-39.1%
6 months-25.5%
Year to date-26.1%
1 year-24.0%
3 years-52.5%
5 years-57.1%
10 years-59.9%
Since Dec 31, 2007-90.9%
Compound annual growth, 18.7 years-12.0%

3593 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$126.69 on Apr 10, 2008
All time low close
NT$8.30 on Nov 19, 2019
52 week high
NT$20.40 on May 5, 2026
52 week low
NT$8.23 on Sep 22, 2026
Deepest drawdown
-93.4% from Apr 10, 2008 to Nov 19, 2019, not yet recovered
Best single session
+47.8% on Mar 16, 2009
Worst single session
-19.5% on Aug 18, 2008
Volatility, 1 year annualised
46.2%
Sessions closing higher, 1 year
35%
Best calendar year
2009, +441%
Worst calendar year
2008, -80%

3593 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$11.95NT$20.40NT$8.23NT$9.50-24.0%6M178
2025NT$12.17NT$17.33NT$10.47NT$12.50+4.3%5.1M242
2024NT$18.67NT$36.08NT$8.68NT$11.98-35.5%43.7M242
2023NT$22.25NT$23.25NT$16.92NT$18.58-16.5%4.6M239
2022NT$25.67NT$31.17NT$21.25NT$22.25-13.9%8.4M246
2021NT$20.92NT$36.00NT$18.50NT$25.83+23.5%22.7M243
2020NT$14.80NT$22.83NT$11.18NT$20.92+44.6%15.7M245
2019NT$13.50NT$15.22NT$8.08NT$14.47+5.0%7.4M241
2018NT$36.21NT$36.66NT$13.33NT$13.78-62.4%11.5M245
2017NT$19.82NT$51.56NT$19.70NT$36.66+85.0%48.1M243
2016NT$26.38NT$28.17NT$18.60NT$19.82-26.5%7M244
2015NT$48.73NT$64.98NT$19.52NT$26.97-44.6%65.9M246
2014NT$35.47NT$70.94NT$29.54NT$48.73+38.6%155.4M248
2013NT$31.00NT$38.45NT$24.98NT$35.17+14.0%67.1M244
2012NT$30.70NT$41.73NT$25.34NT$30.85+0.5%18.9M248
2011NT$72.98NT$76.87NT$29.21NT$30.70-57.5%22M247
2010NT$114.17NT$126.45NT$59.39NT$72.29-36.3%81.2M250
2009NT$20.98NT$117.71NT$20.50NT$113.41+440.5%248M249
2008NT$102.81NT$135.00NT$14.07NT$20.98-79.8%11.3M251
2007NT$103.85NT$105.92NT$97.61NT$103.85n/a14.1K1

3593 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$9.50-12.8%
August 2026NT$10.90-15.5%
July 2026NT$12.90-16.5%
June 2026NT$15.45-7.2%
May 2026NT$16.65-16.1%
April 2026NT$19.85+48.7%
March 2026NT$13.35+9.0%
February 2026NT$12.25+1.2%
January 2026NT$12.10-3.2%
December 2025NT$12.50+4.2%
November 2025NT$12.00+2.7%
October 2025NT$11.68-2.6%

About the 3593 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3593/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3583 Scientech Corporation
  • 3588 Leadtrend Technology Corporation
  • 3591 Edison Opto Corporation
  • 3592 Raydium Semiconductor Corporation
  • 3596 Arcadyan Technology Corporation
  • 3605 ACES Electronics Co., Ltd.
  • 3607 Coxon Precise Industrial Co., Ltd
  • 3617 Cyber Power Systems, Inc.

Common questions

3593 share price history

Start with any symbol.

Start free