Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan · Delayed Price · Currency is TWD 9.42
+0.07 (0.75%)
May 29, 2026, 1:30 PM CST
TPE:3018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.42 | 9.81 | 9.42 | 9.42 | 9.42 | 0.75% | 21,337 |
| May 28, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.60% | 25,016 |
| May 27, 2026 | 9.51 | 9.60 | 9.50 | 9.60 | 9.60 | 0.73% | 19,511 |
| May 26, 2026 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | 0.42% | 25,990 |
| May 25, 2026 | 9.28 | 9.49 | 9.27 | 9.49 | 9.49 | -3.95% | 39,240 |
| May 22, 2026 | 9.33 | 9.88 | 9.33 | 9.88 | 9.88 | 5.78% | 9,853 |
| May 21, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.21% | 19,792 |
| May 20, 2026 | 9.30 | 9.49 | 9.30 | 9.32 | 9.32 | 0.22% | 13,927 |
| May 19, 2026 | 9.61 | 9.61 | 9.25 | 9.30 | 9.30 | -3.23% | 49,915 |
| May 18, 2026 | 9.97 | 9.97 | 9.53 | 9.61 | 9.61 | -3.51% | 45,294 |
| May 15, 2026 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -1.87% | 53,882 |
| May 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -4.25% | 8,183 |
| May 13, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | - | 16,908 |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 7,013 |
| May 11, 2026 | 10.15 | 10.70 | 10.15 | 10.70 | 10.70 | 5.42% | 17,993 |
| May 8, 2026 | 10.45 | 10.45 | 10.10 | 10.15 | 10.15 | -2.87% | 54,651 |
| May 7, 2026 | 11.20 | 11.20 | 10.45 | 10.45 | 10.45 | - | 40,601 |
| May 6, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 34,694 |
| May 5, 2026 | 10.60 | 10.65 | 10.45 | 10.60 | 10.60 | - | 31,403 |
| May 4, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | -0.93% | 48,341 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 21,630 |
| Apr 29, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 30,134 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 0.94% | 34,841 |
| Apr 24, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | -0.93% | 57,933 |
| Apr 23, 2026 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 25,555 |
| Apr 22, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -1.38% | 42,563 |
| Apr 21, 2026 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | -0.46% | 15,620 |
| Apr 20, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 10,446 |
| Apr 17, 2026 | 10.75 | 11.00 | 10.75 | 10.90 | 10.90 | -0.91% | 180,590 |
| Apr 16, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 13,794 |
| Apr 15, 2026 | 10.80 | 11.25 | 10.80 | 10.90 | 10.90 | - | 16,086 |
| Apr 14, 2026 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | - | 54,212 |
| Apr 13, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | 60,340 |
| Apr 10, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 10,354 |
| Apr 9, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | -1.32% | 82,541 |
| Apr 8, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 8,704 |
| Apr 7, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 4,336 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -4.58% | 18,318 |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 1,482 |
| Mar 31, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 1,729 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 14,353 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 9,584 |
| Mar 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 7,145 |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 5,503 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 6,471 |
| Mar 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | 2,816 |
| Mar 20, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -0.41% | 7,179 |
| Mar 19, 2026 | 12.50 | 12.75 | 12.30 | 12.30 | 12.30 | 1.65% | 17,417 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.10 | 12.10 | 12.10 | -5.47% | 15,472 |
| Mar 17, 2026 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | 10,894 |