L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 371.00
+4.50 (1.23%)
Sep 9, 2025, 1:35 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 362.00 | 367.00 | 356.00 | 366.50 | 366.50 | 1.52% | 3,852,883 |
| Sep 5, 2025 | 357.00 | 363.00 | 352.00 | 361.00 | 361.00 | 2.27% | 2,954,580 |
| Sep 4, 2025 | 360.00 | 367.50 | 352.00 | 353.00 | 353.00 | -4.72% | 9,848,552 |
| Sep 3, 2025 | 367.00 | 373.00 | 359.00 | 370.50 | 356.61 | 0.95% | 8,643,231 |
| Sep 2, 2025 | 385.00 | 395.00 | 366.00 | 367.00 | 353.25 | -3.04% | 14,991,858 |
| Sep 1, 2025 | 361.00 | 388.00 | 357.50 | 378.50 | 364.31 | 7.22% | 18,784,125 |
| Aug 29, 2025 | 353.00 | 358.50 | 352.00 | 353.00 | 339.77 | 1.00% | 2,840,021 |
| Aug 28, 2025 | 357.50 | 361.00 | 348.50 | 349.50 | 336.40 | -2.65% | 4,418,695 |
| Aug 27, 2025 | 360.50 | 365.00 | 357.00 | 359.00 | 345.55 | 1.13% | 6,361,294 |
| Aug 26, 2025 | 341.00 | 357.00 | 335.50 | 355.00 | 341.70 | 3.05% | 7,537,846 |
| Aug 25, 2025 | 344.50 | 346.00 | 340.50 | 344.50 | 331.59 | 2.53% | 3,635,409 |
| Aug 22, 2025 | 336.00 | 344.00 | 330.00 | 336.00 | 323.41 | 1.20% | 5,743,523 |
| Aug 21, 2025 | 319.00 | 333.50 | 319.00 | 332.00 | 319.56 | 4.40% | 4,169,806 |
| Aug 20, 2025 | 323.00 | 323.00 | 318.00 | 318.00 | 306.08 | -2.45% | 3,935,517 |
| Aug 19, 2025 | 330.00 | 331.00 | 325.00 | 326.00 | 313.78 | -1.21% | 4,566,721 |
| Aug 18, 2025 | 348.00 | 349.00 | 327.50 | 330.00 | 317.63 | -3.93% | 8,845,458 |
| Aug 15, 2025 | 343.50 | 354.00 | 342.50 | 343.50 | 330.63 | 1.03% | 6,841,337 |
| Aug 14, 2025 | 335.00 | 342.00 | 332.00 | 340.00 | 327.26 | 1.95% | 4,513,834 |
| Aug 13, 2025 | 328.50 | 336.00 | 323.50 | 333.50 | 321.00 | 2.62% | 5,099,821 |
| Aug 12, 2025 | 334.00 | 338.00 | 325.00 | 325.00 | 312.82 | -2.11% | 4,333,395 |
| Aug 11, 2025 | 339.00 | 339.00 | 320.50 | 332.00 | 319.56 | -2.64% | 8,839,694 |
| Aug 8, 2025 | 344.50 | 357.00 | 338.50 | 341.00 | 328.22 | 0.44% | 9,785,332 |
| Aug 7, 2025 | 339.00 | 358.50 | 338.00 | 339.50 | 326.78 | 3.19% | 10,781,017 |
| Aug 6, 2025 | 325.00 | 334.50 | 325.00 | 329.00 | 316.67 | 1.23% | 3,494,963 |
| Aug 5, 2025 | 329.50 | 331.50 | 325.00 | 325.00 | 312.82 | -0.31% | 2,895,195 |
| Aug 4, 2025 | 327.00 | 331.50 | 325.00 | 326.00 | 313.78 | -0.91% | 2,088,272 |
| Aug 1, 2025 | 320.00 | 334.50 | 318.50 | 329.00 | 316.67 | 1.08% | 4,930,388 |
| Jul 31, 2025 | 333.00 | 335.00 | 325.50 | 325.50 | 313.30 | -1.36% | 4,075,923 |
| Jul 30, 2025 | 340.50 | 341.00 | 330.00 | 330.00 | 317.63 | -2.94% | 4,356,179 |
| Jul 29, 2025 | 344.50 | 346.50 | 331.00 | 340.00 | 327.26 | -1.59% | 7,521,328 |
| Jul 28, 2025 | 356.00 | 357.50 | 343.00 | 345.50 | 332.55 | -2.40% | 6,447,416 |
| Jul 25, 2025 | 355.00 | 361.00 | 348.00 | 354.00 | 340.73 | 0.85% | 9,959,486 |
| Jul 24, 2025 | 341.00 | 353.50 | 337.00 | 351.00 | 337.85 | 3.69% | 9,812,099 |
| Jul 23, 2025 | 342.00 | 345.00 | 338.00 | 338.50 | 325.81 | -0.15% | 3,247,031 |
| Jul 22, 2025 | 343.50 | 344.50 | 336.50 | 339.00 | 326.30 | -1.31% | 5,602,295 |
| Jul 21, 2025 | 345.50 | 348.00 | 337.50 | 343.50 | 330.63 | -0.43% | 6,331,043 |
| Jul 18, 2025 | 346.00 | 349.50 | 332.00 | 345.00 | 332.07 | 0.73% | 15,926,420 |
| Jul 17, 2025 | 324.00 | 345.00 | 323.00 | 342.50 | 329.66 | 6.37% | 14,696,784 |
| Jul 16, 2025 | 324.00 | 328.50 | 318.00 | 322.00 | 309.93 | 0.94% | 10,308,094 |
| Jul 15, 2025 | 312.50 | 322.00 | 310.50 | 319.00 | 307.04 | 3.07% | 7,466,060 |
| Jul 14, 2025 | 306.00 | 318.00 | 304.00 | 309.50 | 297.90 | 1.14% | 6,541,900 |
| Jul 11, 2025 | 304.00 | 313.00 | 304.00 | 306.00 | 294.53 | - | 5,688,936 |
| Jul 10, 2025 | 309.50 | 310.00 | 303.50 | 306.00 | 294.53 | -0.33% | 3,512,410 |
| Jul 9, 2025 | 299.00 | 311.00 | 297.50 | 307.00 | 295.49 | 2.33% | 5,749,125 |
| Jul 8, 2025 | 295.50 | 302.50 | 293.00 | 300.00 | 288.76 | 1.52% | 4,116,821 |
| Jul 7, 2025 | 298.50 | 301.00 | 294.50 | 295.50 | 284.43 | -1.01% | 3,024,894 |
| Jul 4, 2025 | 310.50 | 311.50 | 298.50 | 298.50 | 287.31 | -3.08% | 5,709,944 |
| Jul 3, 2025 | 313.00 | 314.50 | 306.50 | 308.00 | 296.46 | 0.16% | 3,973,953 |
| Jul 2, 2025 | 309.00 | 312.00 | 304.00 | 307.50 | 295.98 | -0.97% | 3,909,403 |
| Jul 1, 2025 | 309.50 | 315.50 | 307.00 | 310.50 | 298.86 | 1.31% | 7,638,461 |