L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 478.50
+15.50 (3.35%)
Oct 31, 2025, 2:38 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 469.00 | 494.00 | 469.00 | 478.50 | 478.50 | 3.35% | 8,704,431 |
| Oct 30, 2025 | 458.50 | 473.00 | 455.00 | 463.00 | 463.00 | 1.42% | 7,140,495 |
| Oct 29, 2025 | 443.00 | 469.50 | 436.50 | 456.50 | 456.50 | 4.10% | 10,655,904 |
| Oct 28, 2025 | 428.50 | 442.50 | 414.00 | 438.50 | 438.50 | 3.30% | 5,848,414 |
| Oct 27, 2025 | 427.50 | 431.50 | 422.00 | 424.50 | 424.50 | 0.95% | 2,510,971 |
| Oct 23, 2025 | 426.00 | 428.00 | 420.00 | 420.50 | 420.50 | -2.21% | 2,558,542 |
| Oct 22, 2025 | 432.00 | 435.00 | 426.00 | 430.00 | 430.00 | -0.69% | 2,782,696 |
| Oct 21, 2025 | 432.00 | 438.50 | 428.00 | 433.00 | 433.00 | 1.17% | 3,658,920 |
| Oct 20, 2025 | 432.00 | 435.00 | 422.00 | 428.00 | 428.00 | -0.23% | 4,603,420 |
| Oct 17, 2025 | 433.00 | 442.50 | 420.50 | 429.00 | 429.00 | -5.51% | 13,474,761 |
| Oct 16, 2025 | 458.50 | 468.50 | 444.00 | 454.00 | 454.00 | 0.67% | 12,648,040 |
| Oct 15, 2025 | 418.00 | 451.00 | 413.00 | 451.00 | 451.00 | 10.00% | 13,498,651 |
| Oct 14, 2025 | 437.00 | 444.00 | 410.00 | 410.00 | 410.00 | -3.30% | 12,126,699 |
| Oct 13, 2025 | 412.00 | 429.50 | 407.00 | 424.00 | 424.00 | -2.19% | 9,852,070 |
| Oct 9, 2025 | 406.00 | 438.00 | 396.00 | 433.50 | 433.50 | 8.78% | 17,202,093 |
| Oct 8, 2025 | 387.50 | 398.50 | 382.50 | 398.50 | 398.50 | 2.05% | 4,465,402 |
| Oct 7, 2025 | 384.00 | 392.00 | 381.50 | 390.50 | 390.50 | 3.17% | 4,958,907 |
| Oct 3, 2025 | 380.50 | 397.50 | 376.00 | 378.50 | 378.50 | 0.40% | 8,741,878 |
| Oct 2, 2025 | 375.00 | 380.00 | 370.00 | 377.00 | 377.00 | 1.89% | 5,125,416 |
| Oct 1, 2025 | 360.00 | 372.00 | 357.00 | 370.00 | 370.00 | 3.06% | 3,943,217 |
| Sep 30, 2025 | 353.00 | 359.00 | 351.50 | 359.00 | 359.00 | 2.87% | 2,058,866 |
| Sep 29, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 26, 2025 | 357.50 | 357.50 | 343.50 | 349.00 | 349.00 | -2.65% | 5,017,029 |
| Sep 25, 2025 | 364.50 | 375.00 | 358.00 | 358.50 | 358.50 | -0.97% | 6,709,488 |
| Sep 24, 2025 | 358.50 | 378.00 | 357.00 | 362.00 | 362.00 | 0.98% | 8,740,118 |
| Sep 23, 2025 | 357.50 | 363.00 | 353.50 | 358.50 | 358.50 | 0.84% | 2,919,585 |
| Sep 22, 2025 | 356.00 | 362.00 | 355.50 | 355.50 | 355.50 | 0.14% | 1,756,862 |
| Sep 19, 2025 | 357.00 | 360.50 | 354.50 | 355.00 | 355.00 | - | 2,236,128 |
| Sep 18, 2025 | 354.50 | 359.00 | 352.50 | 355.00 | 355.00 | 0.57% | 2,304,848 |
| Sep 17, 2025 | 367.00 | 367.00 | 353.00 | 353.00 | 353.00 | -3.81% | 3,666,848 |
| Sep 16, 2025 | 362.00 | 369.00 | 357.50 | 367.00 | 367.00 | 1.80% | 3,374,668 |
| Sep 15, 2025 | 369.00 | 369.00 | 359.00 | 360.50 | 360.50 | -2.70% | 3,141,654 |
| Sep 12, 2025 | 392.00 | 393.00 | 370.50 | 370.50 | 370.50 | -4.26% | 8,715,045 |
| Sep 11, 2025 | 403.50 | 404.00 | 385.50 | 387.00 | 387.00 | 5.16% | 12,924,071 |
| Sep 10, 2025 | 375.00 | 380.00 | 368.00 | 368.00 | 368.00 | -0.81% | 3,535,216 |
| Sep 9, 2025 | 370.00 | 377.50 | 366.00 | 371.00 | 371.00 | 1.23% | 5,030,273 |
| Sep 8, 2025 | 362.00 | 367.00 | 356.00 | 366.50 | 366.50 | 1.52% | 3,865,299 |
| 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 | 353.24 | -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 | 345.54 | 1.13% | 6,361,294 |
| Aug 26, 2025 | 341.00 | 357.00 | 335.50 | 355.00 | 341.69 | 3.05% | 7,537,846 |
| Aug 25, 2025 | 344.50 | 346.00 | 340.50 | 344.50 | 331.58 | 2.53% | 3,635,409 |
| Aug 22, 2025 | 336.00 | 344.00 | 330.00 | 336.00 | 323.40 | 1.20% | 5,743,523 |
| Aug 21, 2025 | 319.00 | 333.50 | 319.00 | 332.00 | 319.55 | 4.40% | 4,169,806 |
| Aug 20, 2025 | 323.00 | 323.00 | 318.00 | 318.00 | 306.08 | -2.45% | 3,935,517 |