Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan · Delayed Price · Currency is TWD 11.00
-0.50 (-4.35%)
Oct 8, 2026, 1:30 PM CST
TPE:3018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.15 | 11.50 | 10.95 | 11.00 | 11.00 | -4.35% | 124,993 |
| Oct 7, 2026 | 11.65 | 11.70 | 11.30 | 11.50 | 11.50 | -1.71% | 40,785 |
| Oct 6, 2026 | 11.75 | 11.75 | 11.25 | 11.70 | 11.70 | -2.09% | 39,461 |
| Oct 5, 2026 | 11.95 | 11.95 | 11.60 | 11.95 | 11.95 | -0.42% | 54,862 |
| Oct 2, 2026 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | -2.04% | 13,077 |
| Oct 1, 2026 | 12.00 | 12.25 | 11.90 | 12.25 | 12.25 | 2.08% | 23,483 |
| Sep 30, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 36,173 |
| Sep 29, 2026 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 30,637 |
| Sep 24, 2026 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | - | 35,306 |
| Sep 23, 2026 | 11.90 | 12.45 | 11.90 | 12.00 | 12.00 | 0.84% | 58,699 |
| Sep 22, 2026 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 60,713 |
| Sep 21, 2026 | 12.00 | 12.15 | 11.00 | 12.00 | 12.00 | - | 103,744 |
| Sep 20, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | - | 15,225 |
| Sep 18, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | 3.00% | 28,225 |
| Sep 17, 2026 | 11.75 | 11.90 | 11.65 | 11.65 | 11.65 | -2.10% | 47,513 |
| Sep 16, 2026 | 11.15 | 11.90 | 11.10 | 11.90 | 11.90 | 5.78% | 45,556 |
| Sep 15, 2026 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.88% | 9,361 |
| Sep 14, 2026 | 11.05 | 11.35 | 11.05 | 11.35 | 11.35 | 2.71% | 10,182 |
| Sep 11, 2026 | 11.00 | 11.10 | 10.95 | 11.05 | 11.05 | 0.45% | 30,937 |
| Sep 10, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -3.51% | 35,653 |
| Sep 9, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 1.79% | 35,372 |
| Sep 8, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 50,412 |
| Sep 7, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 50,790 |
| Sep 4, 2026 | 11.75 | 12.10 | 11.65 | 11.80 | 11.80 | 1.29% | 38,745 |
| Sep 3, 2026 | 12.10 | 12.10 | 11.60 | 11.65 | 11.65 | -3.72% | 64,607 |
| Sep 2, 2026 | 12.00 | 12.50 | 12.00 | 12.10 | 12.10 | -5.47% | 40,590 |
| Sep 1, 2026 | 11.60 | 13.10 | 11.60 | 12.80 | 12.80 | 7.11% | 98,303 |
| Aug 31, 2026 | 11.95 | 11.95 | 11.50 | 11.95 | 11.95 | - | 38,703 |
| Aug 28, 2026 | 12.40 | 12.60 | 11.95 | 11.95 | 11.95 | -0.42% | 112,252 |
| Aug 27, 2026 | 12.90 | 13.00 | 11.80 | 12.00 | 12.00 | -6.98% | 147,528 |
| Aug 26, 2026 | 12.85 | 13.15 | 12.70 | 12.90 | 12.90 | 0.39% | 24,824 |
| Aug 25, 2026 | 13.25 | 13.25 | 12.85 | 12.85 | 12.85 | -4.81% | 20,716 |
| Aug 24, 2026 | 13.95 | 13.95 | 13.00 | 13.50 | 13.50 | -3.23% | 79,497 |
| Aug 21, 2026 | 13.70 | 14.00 | 13.55 | 13.95 | 13.95 | -4.78% | 109,583 |
| Aug 20, 2026 | 14.00 | 14.70 | 13.60 | 14.65 | 14.65 | 9.33% | 252,511 |
| Aug 19, 2026 | 13.15 | 13.40 | 13.10 | 13.40 | 13.40 | -1.11% | 42,144 |
| Aug 18, 2026 | 14.00 | 14.00 | 13.50 | 13.55 | 13.55 | -2.17% | 89,616 |
| Aug 17, 2026 | 13.90 | 14.00 | 13.75 | 13.85 | 13.85 | 1.09% | 95,322 |
| Aug 14, 2026 | 13.75 | 14.30 | 13.70 | 13.70 | 13.70 | 0.37% | 138,982 |
| Aug 13, 2026 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 9.64% | 97,556 |
| Aug 12, 2026 | 13.00 | 13.00 | 12.45 | 12.45 | 12.45 | -3.86% | 91,647 |
| Aug 11, 2026 | 13.80 | 13.80 | 12.95 | 12.95 | 12.95 | -7.50% | 78,571 |
| Aug 10, 2026 | 14.25 | 14.25 | 13.85 | 14.00 | 14.00 | -1.75% | 94,156 |
| Aug 7, 2026 | 15.00 | 15.00 | 14.20 | 14.25 | 14.25 | -1.72% | 58,565 |
| Aug 6, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 3.20% | 58,628 |
| Aug 5, 2026 | 14.20 | 14.55 | 13.90 | 14.05 | 14.05 | -1.75% | 108,140 |
| Aug 4, 2026 | 14.35 | 14.45 | 13.70 | 14.30 | 14.30 | -0.35% | 95,278 |
| Aug 3, 2026 | 14.65 | 14.75 | 14.00 | 14.35 | 14.35 | -7.42% | 180,825 |
| Jul 31, 2026 | 16.05 | 16.05 | 14.45 | 15.50 | 15.50 | -3.13% | 221,706 |
| Jul 30, 2026 | 17.00 | 18.90 | 15.55 | 16.00 | 16.00 | -7.25% | 932,551 |