Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan · Delayed Price · Currency is TWD 13.15
+0.95 (7.79%)
At close: Feb 11, 2026
TPE:3018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.35 | 13.40 | 12.35 | 13.15 | 13.15 | 7.79% | 102,127 |
| Feb 10, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | 2.52% | 21,781 |
| Feb 9, 2026 | 12.25 | 12.25 | 11.10 | 11.90 | 11.90 | -2.86% | 42,240 |
| Feb 6, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 1.66% | 19,152 |
| Feb 5, 2026 | 11.95 | 12.05 | 11.70 | 12.05 | 12.05 | 3.43% | 6,570 |
| Feb 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.30% | 8,951 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 10,216 |
| Jan 30, 2026 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | -4.58% | 15,981 |
| Jan 29, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 6,161 |
| Jan 28, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | 6,227 |
| Jan 27, 2026 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 2.14% | 6,883 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 4,641 |
| Jan 23, 2026 | 11.35 | 12.00 | 11.35 | 12.00 | 12.00 | 0.84% | 71,638 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 9,018 |
| Jan 21, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 6,851 |
| Jan 20, 2026 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | - | 12,358 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -1.24% | 37,083 |
| Jan 16, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | 8,141 |
| Jan 15, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 15,048 |
| Jan 14, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 4.42% | 54,210 |
| Jan 13, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 28,045 |
| Jan 12, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 15,622 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 9,929 |
| Jan 7, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 82,727 |
| Jan 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 8,074 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 8,315 |
| Jan 2, 2026 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | - | 34,152 |
| Dec 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 5,149 |
| Dec 30, 2025 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -0.86% | 28,572 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | 40,835 |
| Dec 26, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | -1.26% | 69,058 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 4,318 |
| Dec 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 4,533 |
| Dec 22, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% | 2,601 |
| Dec 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4,305 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 11,954 |
| Dec 17, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.27% | 28,683 |
| Dec 16, 2025 | 12.20 | 12.20 | 11.85 | 11.85 | 11.85 | -2.87% | 25,285 |
| Dec 15, 2025 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 7.02% | 24,943 |
| Dec 12, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 140,867 |
| Dec 11, 2025 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -0.86% | 29,663 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 18,554 |
| Dec 9, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 60,148 |
| Dec 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | 15,110 |
| Dec 5, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -1.68% | 26,113 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -0.42% | 76,410 |
| Dec 3, 2025 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 63,479 |
| Dec 2, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 6,102 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11,235 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7,598 |