LandMark Optoelectronics (3081.TWO) — Historique des cours
Au 2026-08-17 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-17 | 2670.00 | 2790.00 | 2625.00 | 2790.00 | +9.84% | 1,584,860 |
| 2026-08-14 | 2700.00 | 2700.00 | 2470.00 | 2540.00 | -4.69% | 1,258,616 |
| 2026-08-13 | 2840.00 | 2845.00 | 2640.00 | 2665.00 | -2.20% | 1,676,884 |
| 2026-08-12 | 2560.00 | 2725.00 | 2560.00 | 2725.00 | +9.88% | 1,186,748 |
| 2026-08-11 | 2420.00 | 2485.00 | 2415.00 | 2480.00 | -2.17% | 1,075,810 |
| 2026-08-10 | 2500.00 | 2535.00 | 2420.00 | 2535.00 | +9.98% | 3,000,441 |
| 2026-08-07 | 2420.00 | 2555.00 | 2275.00 | 2305.00 | -2.95% | 5,704,064 |
| 2026-08-06 | 2185.00 | 2375.00 | 2180.00 | 2375.00 | +9.95% | 4,740,646 |
| 2026-08-05 | 2160.00 | 2160.00 | 2160.00 | 2160.00 | +9.92% | 298,040 |
| 2026-08-04 | 1965.00 | 1965.00 | 1965.00 | 1965.00 | +9.78% | 265,269 |
| 2026-08-03 | 1760.00 | 1790.00 | 1750.00 | 1790.00 | +9.82% | 641,064 |
| 2026-07-31 | 1630.00 | 1630.00 | 1630.00 | 1630.00 | +9.76% | 337,035 |
| 2026-07-30 | 1495.00 | 1625.00 | 1450.00 | 1485.00 | -3.57% | 4,665,877 |
| 2026-07-29 | 1720.00 | 1740.00 | 1540.00 | 1540.00 | -9.94% | 4,017,464 |
| 2026-07-28 | 1690.00 | 1840.00 | 1645.00 | 1710.00 | -5.26% | 5,454,765 |
| 2026-07-27 | 1825.00 | 1895.00 | 1740.00 | 1805.00 | +2.56% | 6,069,808 |
| 2026-07-24 | 1810.00 | 2010.00 | 1745.00 | 1760.00 | -3.83% | 9,961,629 |
| 2026-07-23 | 1720.00 | 1830.00 | 1645.00 | 1830.00 | +9.91% | 2,419,061 |
| 2026-07-22 | 1640.00 | 1665.00 | 1620.00 | 1665.00 | +9.90% | 748,160 |
| 2026-07-21 | 1495.00 | 1530.00 | 1430.00 | 1515.00 | +5.57% | 1,439,526 |
| 2026-07-20 | 1510.00 | 1520.00 | 1335.00 | 1435.00 | -3.04% | 2,466,273 |
| 2026-07-17 | 1515.00 | 1560.00 | 1460.00 | 1480.00 | -8.64% | 1,851,259 |
| 2026-07-16 | 1715.00 | 1715.00 | 1615.00 | 1620.00 | -7.69% | 1,720,202 |
| 2026-07-15 | 1850.00 | 1885.00 | 1745.00 | 1755.00 | +0.29% | 1,715,434 |
| 2026-07-14 | 1772.73 | 1854.55 | 1631.82 | 1750.00 | -3.27% | 2,008,017 |
| 2026-07-13 | 1850.00 | 1890.91 | 1772.73 | 1809.09 | -9.77% | 1,290,987 |
| 2026-07-10 | 2005.00 | 2005.00 | 2005.00 | 2005.00 | +0.00% | 0 |
| 2026-07-09 | 2095.00 | 2120.00 | 2000.00 | 2005.00 | -4.30% | 2,259,719 |
| 2026-07-08 | 1940.00 | 2095.00 | 1915.00 | 2095.00 | +9.97% | 2,377,482 |
| 2026-07-07 | 2025.00 | 2120.00 | 1895.00 | 1905.00 | -4.75% | 2,432,507 |
| 2026-07-06 | 2175.00 | 2175.00 | 1985.00 | 2000.00 | -4.76% | 1,993,290 |
| 2026-07-03 | 1935.00 | 2105.00 | 1915.00 | 2100.00 | +8.25% | 2,625,201 |
| 2026-07-02 | 1880.00 | 1940.00 | 1835.00 | 1940.00 | -2.02% | 2,426,551 |
| 2026-07-01 | 2035.00 | 2080.00 | 1970.00 | 1980.00 | -1.98% | 1,507,342 |
| 2026-06-30 | 2090.00 | 2120.00 | 2020.00 | 2020.00 | -0.74% | 1,748,293 |
| 2026-06-29 | 2020.00 | 2040.00 | 1950.00 | 2035.00 | +0.00% | 2,366,642 |
| 2026-06-26 | 2080.00 | 2175.00 | 1985.00 | 2035.00 | -4.01% | 2,607,754 |
| 2026-06-25 | 2200.00 | 2230.00 | 2100.00 | 2120.00 | -1.62% | 1,884,327 |
| 2026-06-24 | 2200.00 | 2245.00 | 2130.00 | 2155.00 | -5.69% | 2,119,665 |
| 2026-06-23 | 2405.00 | 2440.00 | 2285.00 | 2285.00 | -3.79% | 1,895,774 |
| 2026-06-22 | 2480.00 | 2480.00 | 2365.00 | 2375.00 | -2.66% | 2,073,921 |
| 2026-06-18 | 2295.00 | 2465.00 | 2265.00 | 2440.00 | +8.69% | 2,634,800 |
| 2026-06-17 | 2230.00 | 2335.00 | 2215.00 | 2245.00 | -1.54% | 2,237,571 |
| 2026-06-16 | 2385.00 | 2465.00 | 2250.00 | 2280.00 | -2.36% | 2,415,663 |
| 2026-06-15 | 2305.00 | 2355.00 | 2220.00 | 2335.00 | +6.38% | 2,156,706 |
| 2026-06-12 | 2315.00 | 2315.00 | 2115.00 | 2195.00 | +1.39% | 3,177,608 |
| 2026-06-11 | 2155.00 | 2215.00 | 2025.00 | 2165.00 | -3.56% | 6,430,310 |
| 2026-06-10 | 2365.00 | 2365.00 | 2245.00 | 2245.00 | -9.84% | 2,214,674 |
| 2026-06-09 | 2515.00 | 2550.00 | 2420.00 | 2490.00 | -0.20% | 2,365,294 |
| 2026-06-08 | 2390.00 | 2530.00 | 2390.00 | 2495.00 | -6.03% | 2,432,492 |
| 2026-06-05 | 2580.00 | 2750.00 | 2445.00 | 2655.00 | +2.91% | 3,209,476 |
| 2026-06-04 | 2700.00 | 2755.00 | 2560.00 | 2580.00 | -8.83% | 3,157,991 |
| 2026-06-03 | 2790.00 | 2830.00 | 2785.00 | 2830.00 | +9.90% | 1,449,158 |
| 2026-06-02 | 2795.00 | 2865.00 | 2525.00 | 2575.00 | -4.10% | 2,691,665 |
| 2026-06-01 | 2620.00 | 2740.00 | 2585.00 | 2685.00 | +2.68% | 1,656,147 |
| 2026-05-29 | 2680.00 | 2715.00 | 2590.00 | 2615.00 | -1.32% | 2,133,971 |
| 2026-05-28 | 2890.00 | 2890.00 | 2600.00 | 2650.00 | -8.15% | 2,933,707 |
| 2026-05-27 | 3170.00 | 3215.00 | 2855.00 | 2885.00 | -8.70% | 3,354,783 |
| 2026-05-26 | 2960.00 | 3180.00 | 2825.00 | 3160.00 | +8.03% | 3,099,372 |
| 2026-05-25 | 2790.00 | 2980.00 | 2730.00 | 2925.00 | +7.93% | 2,676,900 |
| 2026-05-22 | 2715.00 | 2790.00 | 2670.00 | 2710.00 | +6.07% | 2,298,704 |
| 2026-05-21 | 2655.00 | 2660.00 | 2540.00 | 2555.00 | -0.97% | 2,426,058 |
| 2026-05-20 | 2460.00 | 2670.00 | 2460.00 | 2580.00 | +3.61% | 2,224,487 |
| 2026-05-19 | 2650.00 | 2705.00 | 2480.00 | 2490.00 | -8.12% | 2,237,785 |
| 2026-05-18 | 2550.00 | 2710.00 | 2500.00 | 2710.00 | +2.07% | 2,068,591 |
| 2026-05-15 | 3000.00 | 3000.00 | 2655.00 | 2655.00 | -9.85% | 3,060,361 |
| 2026-05-14 | 2960.00 | 2980.00 | 2815.00 | 2945.00 | +3.88% | 3,321,296 |
| 2026-05-13 | 2965.00 | 3050.00 | 2750.00 | 2835.00 | -7.20% | 2,939,200 |
| 2026-05-12 | 3055.00 | 3055.00 | 2955.00 | 3055.00 | +9.89% | 4,211,600 |
| 2026-05-11 | 2675.00 | 2820.00 | 2630.00 | 2780.00 | +6.11% | 2,307,613 |
| 2026-05-08 | 2565.00 | 2750.00 | 2555.00 | 2620.00 | -1.50% | 2,740,837 |
| 2026-05-07 | 2600.00 | 2690.00 | 2470.00 | 2660.00 | +0.19% | 4,041,964 |
| 2026-05-06 | 2880.00 | 2905.00 | 2565.00 | 2655.00 | -5.68% | 4,830,963 |
| 2026-05-05 | 2780.00 | 2885.00 | 2710.00 | 2815.00 | +2.55% | 2,941,064 |
| 2026-05-04 | 2795.00 | 2865.00 | 2615.00 | 2745.00 | +3.98% | 3,667,053 |
| 2026-04-30 | 2610.00 | 2685.00 | 2605.00 | 2640.00 | +7.98% | 3,765,875 |
| 2026-04-29 | 2480.00 | 2590.00 | 2430.00 | 2445.00 | -2.40% | 2,692,551 |
| 2026-04-28 | 2550.00 | 2675.00 | 2485.00 | 2505.00 | -1.38% | 4,076,029 |
| 2026-04-27 | 2845.00 | 2870.00 | 2540.00 | 2540.00 | -9.93% | 4,777,479 |
| 2026-04-24 | 3215.00 | 3245.00 | 2750.00 | 2820.00 | -6.62% | 5,910,110 |
| 2026-04-23 | 3305.00 | 3305.00 | 2875.00 | 3020.00 | +0.50% | 6,585,630 |
| 2026-04-22 | 2915.00 | 3055.00 | 2890.00 | 3005.00 | +2.39% | 2,803,512 |
| 2026-04-21 | 2910.00 | 3015.00 | 2775.00 | 2935.00 | +2.62% | 4,226,014 |
| 2026-04-20 | 2765.00 | 2860.00 | 2720.00 | 2860.00 | +10.00% | 1,919,868 |
| 2026-04-17 | 2515.00 | 2600.00 | 2515.00 | 2600.00 | +9.94% | 1,330,635 |
| 2026-04-16 | 2350.00 | 2365.00 | 2260.00 | 2365.00 | +2.16% | 2,297,465 |
| 2026-04-15 | 2180.00 | 2390.00 | 2175.00 | 2315.00 | +6.44% | 5,094,727 |
| 2026-04-14 | 2360.00 | 2395.00 | 2120.00 | 2175.00 | -6.25% | 4,546,631 |
| 2026-04-13 | 2385.00 | 2405.00 | 2265.00 | 2320.00 | +0.22% | 3,207,239 |
| 2026-04-10 | 2195.00 | 2315.00 | 2170.00 | 2315.00 | +9.98% | 2,906,022 |
| 2026-04-09 | 2070.00 | 2210.00 | 2030.00 | 2105.00 | +3.19% | 3,098,830 |
| 2026-04-08 | 2080.00 | 2150.00 | 2005.00 | 2040.00 | +1.75% | 4,944,766 |
| 2026-04-07 | 1935.00 | 2005.00 | 1905.00 | 2005.00 | +9.86% | 3,299,656 |
| 2026-04-02 | 1795.00 | 1900.00 | 1795.00 | 1825.00 | +5.49% | 4,628,835 |
| 2026-04-01 | 1695.00 | 1730.00 | 1665.00 | 1730.00 | +9.84% | 2,234,895 |
| 2026-03-31 | 1655.00 | 1665.00 | 1540.00 | 1575.00 | -7.89% | 4,948,300 |
| 2026-03-30 | 1700.00 | 1760.00 | 1590.00 | 1710.00 | -0.58% | 4,500,532 |
| 2026-03-27 | 1615.00 | 1790.00 | 1570.00 | 1720.00 | +1.78% | 5,419,073 |
| 2026-03-26 | 1500.00 | 1690.00 | 1500.00 | 1690.00 | +9.74% | 4,370,243 |
| 2026-03-25 | 1540.00 | 1540.00 | 1540.00 | 1540.00 | +10.00% | 192,826 |
| 2026-03-24 | 1530.00 | 1530.00 | 1370.00 | 1400.00 | -5.41% | 663,663 |
| 2026-03-23 | 1525.00 | 1570.00 | 1480.00 | 1480.00 | -9.76% | 769,979 |
| 2026-03-20 | 1625.00 | 1690.00 | 1600.00 | 1640.00 | +6.49% | 1,233,378 |
| 2026-03-19 | 1450.00 | 1540.00 | 1450.00 | 1540.00 | +6.94% | 530,259 |
| 2026-03-18 | 1370.00 | 1480.00 | 1370.00 | 1440.00 | +6.67% | 813,699 |
| 2026-03-17 | 1485.00 | 1485.00 | 1350.00 | 1350.00 | -10.00% | 1,109,554 |
| 2026-03-16 | 1500.00 | 1505.00 | 1440.00 | 1500.00 | +1.01% | 524,841 |
| 2026-03-13 | 1365.00 | 1490.00 | 1365.00 | 1485.00 | +3.13% | 495,785 |
| 2026-03-12 | 1500.00 | 1570.00 | 1440.00 | 1440.00 | -7.40% | 881,795 |
| 2026-03-11 | 1560.00 | 1610.00 | 1540.00 | 1555.00 | +4.71% | 5,947,860 |
| 2026-03-10 | 1420.00 | 1485.00 | 1370.00 | 1485.00 | +10.00% | 9,556,055 |
| 2026-03-09 | 1350.00 | 1430.00 | 1350.00 | 1350.00 | -10.00% | 3,067,884 |
| 2026-03-06 | 1330.00 | 1500.00 | 1310.00 | 1500.00 | +9.89% | 5,891,509 |
| 2026-03-05 | 1490.00 | 1525.00 | 1295.00 | 1365.00 | -1.80% | 9,826,173 |
| 2026-03-04 | 1380.00 | 1485.00 | 1330.00 | 1390.00 | -5.76% | 6,772,147 |
| 2026-03-03 | 1510.00 | 1510.00 | 1430.00 | 1475.00 | +7.27% | 8,126,213 |
| 2026-03-02 | 1210.00 | 1375.00 | 1210.00 | 1375.00 | +10.00% | 1,958,574 |
| 2026-02-26 | 1280.00 | 1390.00 | 1250.00 | 1250.00 | -1.19% | 1,091,054 |
| 2026-02-25 | 1270.00 | 1270.00 | 1205.00 | 1265.00 | +0.00% | 595,289 |
| 2026-02-24 | 1220.00 | 1285.00 | 1220.00 | 1265.00 | +6.30% | 605,926 |
| 2026-02-23 | 1150.00 | 1190.00 | 1130.00 | 1190.00 | +9.68% | 847,465 |
| 2026-02-11 | 1130.00 | 1130.00 | 1085.00 | 1085.00 | -3.13% | 426,486 |
| 2026-02-10 | 1115.00 | 1150.00 | 1100.00 | 1120.00 | +2.28% | 598,262 |
| 2026-02-09 | 1070.00 | 1100.00 | 1065.00 | 1095.00 | +9.50% | 832,643 |
| 2026-02-06 | 983.00 | 1015.00 | 926.00 | 1000.00 | -2.44% | 914,255 |
| 2026-02-05 | 1120.00 | 1120.00 | 1025.00 | 1025.00 | -9.69% | 755,867 |
| 2026-02-04 | 1085.00 | 1135.00 | 1085.00 | 1135.00 | +3.65% | 727,666 |
| 2026-02-03 | 1000.00 | 1095.00 | 1000.00 | 1095.00 | +9.61% | 936,802 |
| 2026-02-02 | 973.00 | 999.00 | 939.00 | 999.00 | -0.10% | 1,014,194 |
| 2026-01-30 | 972.00 | 1000.00 | 959.00 | 1000.00 | +1.01% | 1,680,824 |
| 2026-01-29 | 958.00 | 990.00 | 945.00 | 990.00 | +10.00% | 7,627,027 |
| 2026-01-28 | 838.00 | 900.00 | 837.00 | 900.00 | +9.89% | 9,072,790 |
| 2026-01-27 | 822.00 | 852.00 | 806.00 | 819.00 | +0.37% | 7,543,012 |
| 2026-01-26 | 788.00 | 823.00 | 783.00 | 816.00 | +4.35% | 5,542,573 |
| 2026-01-23 | 780.00 | 797.00 | 771.00 | 782.00 | +0.90% | 3,885,479 |
| 2026-01-22 | 788.00 | 810.00 | 761.00 | 775.00 | +0.65% | 9,587,117 |
| 2026-01-21 | 732.00 | 778.00 | 732.00 | 770.00 | +8.76% | 13,426,216 |
| 2026-01-20 | 668.00 | 708.00 | 668.00 | 708.00 | +9.94% | 2,846,101 |
| 2026-01-19 | 670.00 | 679.00 | 636.00 | 644.00 | -3.74% | 3,856,293 |
| 2026-01-16 | 679.00 | 690.00 | 660.00 | 669.00 | -0.45% | 3,703,170 |
| 2026-01-15 | 667.00 | 683.00 | 648.00 | 672.00 | +0.45% | 3,671,934 |
| 2026-01-14 | 671.00 | 675.00 | 646.00 | 669.00 | +1.52% | 3,499,821 |
| 2026-01-13 | 694.00 | 695.00 | 640.00 | 659.00 | -2.08% | 9,275,005 |
| 2026-01-12 | 632.00 | 673.00 | 622.00 | 673.00 | +9.97% | 7,495,602 |
| 2026-01-09 | 620.00 | 620.00 | 606.00 | 612.00 | -2.39% | 834,075 |
| 2026-01-08 | 620.00 | 635.00 | 620.00 | 627.00 | +0.80% | 538,451 |
| 2026-01-07 | 620.00 | 627.00 | 615.00 | 622.00 | +2.13% | 505,018 |
| 2026-01-06 | 618.00 | 628.00 | 609.00 | 609.00 | -1.46% | 596,570 |
| 2026-01-05 | 659.00 | 659.00 | 617.00 | 618.00 | -3.44% | 799,503 |
| 2026-01-02 | 615.00 | 640.00 | 615.00 | 640.00 | +4.40% | 886,837 |
| 2025-12-31 | 613.00 | 620.00 | 610.00 | 613.00 | +1.32% | 369,009 |
| 2025-12-30 | 593.00 | 615.00 | 593.00 | 605.00 | +0.83% | 529,197 |
| 2025-12-29 | 609.00 | 609.00 | 600.00 | 600.00 | -1.15% | 294,137 |
| 2025-12-26 | 606.00 | 610.00 | 606.00 | 607.00 | +0.50% | 510,556 |
| 2025-12-24 | 599.00 | 604.00 | 594.00 | 604.00 | +1.51% | 460,020 |
| 2025-12-23 | 598.00 | 605.00 | 594.00 | 595.00 | -2.46% | 486,421 |
| 2025-12-22 | 596.00 | 615.00 | 593.00 | 610.00 | +4.27% | 5,094,070 |
| 2025-12-19 | 603.00 | 628.00 | 577.00 | 585.00 | -1.18% | 7,176,126 |
| 2025-12-18 | 596.00 | 614.00 | 584.00 | 592.00 | -1.66% | 5,056,051 |
| 2025-12-17 | 613.00 | 642.00 | 594.00 | 602.00 | -0.66% | 10,189,411 |
| 2025-12-16 | 618.00 | 653.00 | 582.00 | 606.00 | -1.78% | 14,448,137 |
| 2025-12-15 | 588.00 | 621.00 | 588.00 | 617.00 | +0.82% | 758,701 |
| 2025-12-12 | 577.00 | 612.00 | 573.00 | 612.00 | +8.32% | 893,885 |
| 2025-12-11 | 603.00 | 603.00 | 565.00 | 565.00 | -5.68% | 968,599 |
| 2025-12-10 | 579.00 | 599.00 | 578.00 | 599.00 | +3.99% | 649,003 |
| 2025-12-09 | 559.00 | 580.00 | 559.00 | 576.00 | +2.31% | 827,640 |
| 2025-12-08 | 568.00 | 568.00 | 559.00 | 563.00 | +0.00% | 424,965 |
| 2025-12-05 | 545.00 | 563.00 | 543.00 | 563.00 | +3.87% | 657,514 |
| 2025-12-04 | 546.00 | 546.00 | 537.00 | 542.00 | +0.00% | 678,905 |
| 2025-12-03 | 540.00 | 548.00 | 536.00 | 542.00 | +1.88% | 857,166 |
| 2025-12-02 | 530.00 | 535.00 | 527.00 | 532.00 | +0.38% | 821,911 |
| 2025-12-01 | 530.00 | 553.00 | 516.00 | 530.00 | +0.38% | 10,127,396 |
| 2025-11-28 | 542.00 | 542.00 | 518.00 | 528.00 | -1.31% | 8,497,859 |
| 2025-11-27 | 535.00 | 575.00 | 527.00 | 535.00 | +1.33% | 20,151,821 |
| 2025-11-26 | 489.50 | 528.00 | 484.00 | 528.00 | +10.00% | 10,879,456 |
| 2025-11-25 | 460.00 | 487.00 | 458.50 | 480.00 | +8.23% | 8,944,665 |
| 2025-11-24 | 425.00 | 453.50 | 421.00 | 443.50 | +6.74% | 4,586,417 |
| 2025-11-21 | 415.00 | 427.00 | 410.00 | 415.50 | -4.48% | 2,382,708 |
| 2025-11-20 | 430.00 | 442.00 | 424.50 | 435.00 | +7.67% | 2,178,396 |
| 2025-11-19 | 421.00 | 424.50 | 403.00 | 404.00 | -3.81% | 2,430,023 |
| 2025-11-18 | 436.50 | 447.00 | 415.50 | 420.00 | -4.33% | 3,225,334 |
| 2025-11-17 | 439.50 | 451.00 | 426.50 | 439.00 | +0.92% | 5,134,430 |
| 2025-11-14 | 430.00 | 437.00 | 422.50 | 435.00 | +0.46% | 433,742 |
| 2025-11-13 | 416.50 | 433.00 | 413.50 | 433.00 | +5.61% | 376,624 |
| 2025-11-12 | 414.00 | 418.00 | 409.50 | 410.00 | +0.24% | 180,782 |
| 2025-11-11 | 420.00 | 420.00 | 409.00 | 409.00 | -2.04% | 211,461 |
| 2025-11-10 | 419.50 | 419.50 | 406.00 | 417.50 | -0.48% | 425,815 |
| 2025-11-07 | 395.00 | 422.00 | 395.00 | 419.50 | +3.58% | 650,914 |
| 2025-11-06 | 397.00 | 405.00 | 397.00 | 405.00 | +4.11% | 275,075 |
| 2025-11-05 | 380.00 | 389.00 | 380.00 | 389.00 | -2.87% | 734,894 |
| 2025-11-04 | 405.00 | 405.00 | 400.00 | 400.50 | -1.84% | 464,649 |
| 2025-11-03 | 418.50 | 418.50 | 400.00 | 408.00 | -4.11% | 1,067,235 |
| 2025-10-31 | 433.50 | 439.50 | 420.00 | 425.50 | -1.85% | 5,171,871 |
| 2025-10-30 | 468.00 | 468.50 | 433.50 | 433.50 | -9.97% | 6,405,226 |
| 2025-10-29 | 452.00 | 484.50 | 444.00 | 481.50 | +9.06% | 8,250,376 |
| 2025-10-28 | 419.00 | 452.00 | 416.50 | 441.50 | +6.26% | 5,884,104 |
| 2025-10-27 | 415.00 | 423.00 | 409.00 | 415.50 | +3.62% | 2,515,637 |
| 2025-10-23 | 405.00 | 412.50 | 399.00 | 401.00 | -2.43% | 2,768,949 |
| 2025-10-22 | 424.50 | 431.00 | 411.00 | 411.00 | -3.86% | 3,498,537 |
| 2025-10-21 | 446.00 | 449.00 | 424.00 | 427.50 | -2.29% | 7,320,021 |
| 2025-10-20 | 399.50 | 437.50 | 398.50 | 437.50 | +9.92% | 5,144,356 |
| 2025-10-17 | 400.00 | 402.50 | 391.00 | 398.00 | -1.24% | 1,594,103 |
| 2025-10-16 | 395.00 | 411.50 | 393.50 | 403.00 | +2.81% | 2,933,162 |
| 2025-10-15 | 392.00 | 396.50 | 381.00 | 392.00 | +0.77% | 3,089,680 |
| 2025-10-14 | 435.50 | 436.00 | 385.50 | 389.00 | -8.58% | 7,740,694 |
| 2025-10-13 | 417.00 | 446.00 | 417.00 | 425.50 | -7.90% | 4,876,815 |
| 2025-10-09 | 491.50 | 495.50 | 460.00 | 462.00 | -5.52% | 4,036,003 |
| 2025-10-08 | 469.50 | 498.00 | 466.00 | 489.00 | +1.45% | 5,011,728 |
| 2025-10-07 | 472.00 | 482.00 | 472.00 | 482.00 | +2.99% | 508,858 |
| 2025-10-03 | 459.50 | 468.00 | 459.50 | 468.00 | +0.65% | 355,520 |
| 2025-10-02 | 466.00 | 467.50 | 460.50 | 465.00 | +2.09% | 370,859 |
| 2025-10-01 | 460.50 | 463.00 | 453.00 | 455.50 | +0.11% | 239,044 |
| 2025-09-30 | 440.00 | 455.00 | 440.00 | 455.00 | -91.40% | 275,629 |
| 2025-09-29 | 5291.67 | 5291.67 | 5291.67 | 5291.67 | +1091.82% | 0 |
| 2025-09-26 | 449.50 | 449.50 | 431.00 | 444.00 | -3.16% | 676,724 |
| 2025-09-25 | 459.50 | 464.50 | 453.00 | 458.50 | +0.11% | 244,808 |
| 2025-09-24 | 479.00 | 479.00 | 453.00 | 458.00 | -3.78% | 611,706 |
| 2025-09-23 | 484.00 | 484.00 | 476.00 | 476.00 | -1.04% | 480,878 |
| 2025-09-22 | 480.00 | 484.00 | 476.50 | 481.00 | +0.21% | 383,981 |
| 2025-09-19 | 479.00 | 500.00 | 478.50 | 480.00 | +0.42% | 5,946,581 |
| 2025-09-18 | 489.50 | 492.50 | 475.00 | 478.00 | -2.25% | 3,539,132 |
| 2025-09-17 | 475.50 | 497.50 | 472.00 | 489.00 | +2.84% | 5,725,254 |
| 2025-09-16 | 460.50 | 480.00 | 455.00 | 475.50 | +4.39% | 3,193,863 |
| 2025-09-15 | 469.00 | 470.00 | 441.50 | 455.50 | -2.88% | 4,792,486 |
| 2025-09-12 | 490.50 | 500.00 | 469.00 | 469.00 | -2.60% | 5,070,177 |
| 2025-09-11 | 486.00 | 504.00 | 479.00 | 481.50 | +1.16% | 5,829,556 |
| 2025-09-10 | 475.50 | 484.50 | 462.50 | 476.00 | +0.63% | 4,397,988 |
| 2025-09-09 | 507.00 | 510.00 | 468.50 | 473.00 | -5.59% | 5,805,305 |
| 2025-09-08 | 505.00 | 518.00 | 485.00 | 501.00 | +2.04% | 9,634,906 |
| 2025-09-05 | 491.00 | 498.00 | 486.00 | 491.00 | +1.66% | 941,469 |
| 2025-09-04 | 497.50 | 497.50 | 483.00 | 483.00 | -0.82% | 851,183 |
| 2025-09-03 | 476.00 | 487.00 | 475.00 | 487.00 | +3.84% | 1,047,893 |
| 2025-09-02 | 466.00 | 473.00 | 457.00 | 469.00 | +2.18% | 577,798 |
| 2025-09-01 | 479.00 | 481.00 | 445.00 | 459.00 | -4.37% | 891,152 |
| 2025-08-29 | 466.50 | 480.00 | 466.50 | 480.00 | +5.26% | 858,709 |
| 2025-08-28 | 466.00 | 466.00 | 456.00 | 456.00 | -2.15% | 630,762 |
| 2025-08-27 | 468.00 | 468.00 | 464.00 | 466.00 | +1.19% | 721,523 |
| 2025-08-26 | 460.00 | 463.50 | 455.00 | 460.50 | +1.43% | 512,132 |
| 2025-08-25 | 446.00 | 460.00 | 444.00 | 454.00 | +4.61% | 1,050,427 |
| 2025-08-22 | 472.00 | 479.50 | 433.50 | 434.00 | -6.57% | 9,782,975 |
| 2025-08-21 | 470.50 | 493.50 | 463.00 | 464.50 | +0.32% | 9,209,546 |
| 2025-08-20 | 489.00 | 506.00 | 462.00 | 463.00 | -6.37% | 11,409,756 |
| 2025-08-19 | 515.00 | 532.00 | 494.50 | 494.50 | -0.50% | 18,099,299 |
| 2025-08-18 | 465.00 | 497.00 | 463.00 | 497.00 | +9.96% | 9,937,613 |
| 2025-08-15 | 420.00 | 452.00 | 417.00 | 452.00 | +9.58% | 1,717,331 |
| 2025-08-14 | 400.00 | 413.00 | 398.00 | 412.50 | +4.43% | 1,749,529 |
| 2025-08-13 | 402.00 | 402.00 | 392.00 | 395.00 | -0.75% | 709,817 |
| 2025-08-12 | 391.00 | 399.50 | 390.00 | 398.00 | +2.98% | 550,115 |
| 2025-08-11 | 383.50 | 388.00 | 382.50 | 386.50 | +0.52% | 414,823 |
| 2025-08-08 | 390.00 | 390.50 | 383.00 | 384.50 | -0.77% | 432,324 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+50.39%). Pire mois : Juil (-5.54%). Sur 3 ans de données quotidiennes (2024–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-17
Réponses rapides
Quel est le dernier cours de clôture de LandMark Optoelectronics (3081.TWO) ?
2790.00 le 2026-08-17, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3081.TWO ?
Plus haut à 5291.67 et plus bas à 380.00 sur les 52 dernières semaines, au 2026-08-17.
Quel est historiquement le mois le plus fort et le plus faible de LandMark Optoelectronics ?
Historiquement, le mois le plus fort de 3081.TWO a été Janv (moyenne +50.39%) et le plus faible Juil (moyenne -5.54%), sur 3 ans de données quotidiennes (2024–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
3 ans (2024–2026), calculés à partir de 538 bougies quotidiennes du data lake Closelook.