Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan · Delayed Price · Currency is TWD 16.05
-0.40 (-2.43%)
Aug 20, 2025, 1:35 PM CST
TPE:3018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | 8.22% | 17,144 |
| Aug 18, 2025 | 15.55 | 15.55 | 15.10 | 15.20 | 15.20 | -2.88% | 6,686 |
| Aug 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 13,454 |
| Aug 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% | 4,373 |
| Aug 13, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | -1.27% | 9,211 |
| Aug 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 7,130 |
| Aug 11, 2025 | 16.20 | 16.60 | 15.75 | 15.75 | 15.75 | - | 20,054 |
| Aug 8, 2025 | 15.50 | 15.75 | 15.40 | 15.75 | 15.75 | 4.30% | 26,455 |
| Aug 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% | 13,693 |
| Aug 6, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | 3.77% | 52,270 |
| Aug 5, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 33,881 |
| Aug 4, 2025 | 13.10 | 14.50 | 13.10 | 14.50 | 14.50 | 8.21% | 55,273 |
| Aug 1, 2025 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | - | 75,416 |
| Jul 31, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 10,878 |
| Jul 30, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 1.86% | 4,114 |
| Jul 29, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 0.37% | 7,959 |
| Jul 28, 2025 | 13.15 | 13.40 | 13.15 | 13.40 | 13.40 | 0.75% | 20,564 |
| Jul 25, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 38,292 |
| Jul 24, 2025 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -1.85% | 77,850 |
| Jul 23, 2025 | 13.70 | 13.80 | 13.55 | 13.55 | 13.55 | -1.09% | 89,018 |
| Jul 22, 2025 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | -0.72% | 50,480 |
| Jul 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 137,646 |
| Jul 18, 2025 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | 0.73% | 61,007 |
| Jul 17, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | - | 24,879 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 110,336 |
| Jul 15, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | 1.08% | 12,799 |
| Jul 14, 2025 | 14.30 | 14.30 | 13.85 | 13.85 | 13.85 | -3.48% | 58,447 |
| Jul 11, 2025 | 14.85 | 14.85 | 14.30 | 14.35 | 14.35 | 0.70% | 19,635 |
| Jul 10, 2025 | 14.50 | 14.50 | 14.10 | 14.25 | 14.25 | -1.72% | 68,510 |
| Jul 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 68,872 |
| Jul 8, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 18,274 |
| Jul 7, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | - | 18,696 |
| Jul 4, 2025 | 14.80 | 15.80 | 14.80 | 15.00 | 15.00 | 1.35% | 102,019 |
| Jul 3, 2025 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | -6.33% | 201,686 |
| Jul 2, 2025 | 14.60 | 16.70 | 14.60 | 15.80 | 15.80 | -2.47% | 874,644 |
| Jul 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -10.00% | 193,191 |
| Jun 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.77% | 75,893 |
| Jun 27, 2025 | 19.95 | 20.10 | 19.95 | 19.95 | 19.95 | - | 15,338 |
| Jun 26, 2025 | 19.90 | 20.25 | 19.90 | 19.95 | 19.95 | 0.76% | 18,721 |
| Jun 25, 2025 | 21.20 | 21.20 | 19.80 | 19.80 | 19.80 | -6.82% | 84,548 |
| Jun 24, 2025 | 19.40 | 21.30 | 19.20 | 21.25 | 21.25 | 9.54% | 65,736 |
| Jun 23, 2025 | 19.50 | 19.50 | 19.25 | 19.40 | 19.40 | 1.57% | 16,563 |
| Jun 20, 2025 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -2.05% | 55,767 |
| Jun 19, 2025 | 19.40 | 19.50 | 19.25 | 19.50 | 19.50 | -0.51% | 39,912 |
| Jun 18, 2025 | 19.80 | 19.85 | 19.55 | 19.60 | 19.60 | -1.51% | 19,165 |
| Jun 17, 2025 | 19.65 | 20.00 | 19.50 | 19.90 | 19.90 | -1.00% | 25,024 |
| Jun 16, 2025 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | 1.01% | 16,734 |
| Jun 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | 5,026 |
| Jun 12, 2025 | 19.80 | 20.15 | 19.80 | 20.10 | 20.10 | -0.74% | 19,368 |
| Jun 11, 2025 | 20.20 | 20.45 | 19.35 | 20.25 | 20.25 | -5.81% | 142,942 |