Lung Ming Green Energy Technology Engineering Co., Ltd. (TPE:3018)
Taiwan · Delayed Price · Currency is TWD 10.60
-0.10 (-0.93%)
At close: Apr 24, 2026
TPE:3018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,163 |
| 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 |
| Mar 16, 2026 | 12.65 | 13.05 | 12.40 | 13.05 | 13.05 | 3.16% | 25,345 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 7,685 |
| Mar 12, 2026 | 12.95 | 12.95 | 12.50 | 12.70 | 12.70 | 5.39% | 42,207 |
| Mar 11, 2026 | 12.05 | 12.15 | 12.05 | 12.05 | 12.05 | - | 10,012 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.05 | 12.05 | 12.05 | -3.60% | 13,727 |
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 8,341 |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 6,869 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 21,608 |
| Mar 4, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 15,033 |
| Mar 3, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | - | 28,836 |
| Mar 2, 2026 | 13.10 | 13.60 | 13.10 | 13.20 | 13.20 | 0.76% | 88,282 |
| Feb 26, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 0.38% | 26,821 |
| Feb 25, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | -1.88% | 13,404 |
| Feb 24, 2026 | 13.15 | 13.70 | 13.10 | 13.30 | 13.30 | - | 26,492 |
| Feb 23, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 1.14% | 30,538 |
| 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 |