L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 604.00
+20.00 (3.42%)
At close: Dec 19, 2025
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 598.00 | 606.00 | 586.00 | 604.00 | 604.00 | 3.42% | 4,341,360 |
| Dec 18, 2025 | 587.00 | 593.00 | 568.00 | 584.00 | 584.00 | -0.85% | 5,156,523 |
| Dec 17, 2025 | 610.00 | 619.00 | 586.00 | 589.00 | 589.00 | -1.34% | 9,229,360 |
| Dec 16, 2025 | 590.00 | 600.00 | 572.00 | 597.00 | 597.00 | 1.19% | 8,937,553 |
| Dec 15, 2025 | 540.00 | 596.00 | 540.00 | 590.00 | 590.00 | 5.55% | 9,038,839 |
| Dec 12, 2025 | 543.00 | 572.00 | 539.00 | 559.00 | 559.00 | 5.87% | 9,752,054 |
| Dec 11, 2025 | 520.00 | 552.00 | 519.00 | 528.00 | 528.00 | 3.94% | 9,920,955 |
| Dec 10, 2025 | 497.00 | 515.00 | 492.50 | 508.00 | 508.00 | 3.36% | 7,006,086 |
| Dec 9, 2025 | 480.50 | 501.00 | 480.50 | 491.50 | 491.50 | 2.40% | 7,727,434 |
| Dec 8, 2025 | 471.50 | 487.00 | 470.50 | 480.00 | 480.00 | 3.00% | 5,863,054 |
| Dec 5, 2025 | 458.00 | 467.00 | 452.50 | 466.00 | 466.00 | 1.86% | 2,818,163 |
| Dec 4, 2025 | 467.00 | 468.50 | 457.50 | 457.50 | 457.50 | -1.72% | 2,891,858 |
| Dec 3, 2025 | 445.00 | 466.00 | 444.00 | 465.50 | 465.50 | 5.92% | 6,239,523 |
| Dec 2, 2025 | 442.00 | 449.00 | 439.00 | 439.50 | 439.50 | -0.23% | 2,504,992 |
| Dec 1, 2025 | 456.00 | 457.50 | 439.00 | 440.50 | 440.50 | -3.29% | 3,822,186 |
| Nov 28, 2025 | 447.00 | 457.00 | 445.00 | 455.50 | 455.50 | 1.90% | 2,860,744 |
| Nov 27, 2025 | 455.00 | 456.50 | 442.00 | 447.00 | 447.00 | -0.45% | 2,734,965 |
| Nov 26, 2025 | 446.50 | 456.00 | 444.00 | 449.00 | 449.00 | 1.81% | 3,267,874 |
| Nov 25, 2025 | 447.00 | 451.00 | 441.00 | 441.00 | 441.00 | 0.34% | 3,306,174 |
| Nov 24, 2025 | 440.50 | 451.50 | 434.00 | 439.50 | 439.50 | 1.03% | 4,651,394 |
| Nov 21, 2025 | 448.00 | 453.00 | 433.00 | 435.00 | 435.00 | -5.13% | 4,715,879 |
| Nov 20, 2025 | 445.00 | 460.00 | 442.00 | 458.50 | 458.50 | 7.00% | 7,716,498 |
| Nov 19, 2025 | 418.00 | 437.50 | 417.50 | 428.50 | 428.50 | 3.38% | 6,646,145 |
| Nov 18, 2025 | 416.50 | 427.00 | 408.50 | 414.50 | 414.50 | -1.19% | 4,453,543 |
| Nov 17, 2025 | 423.50 | 427.50 | 413.50 | 419.50 | 419.50 | 0.24% | 2,835,798 |
| Nov 14, 2025 | 409.50 | 429.50 | 408.00 | 418.50 | 418.50 | 0.72% | 4,826,563 |
| Nov 13, 2025 | 409.00 | 424.50 | 406.00 | 415.50 | 415.50 | 1.34% | 4,570,142 |
| Nov 12, 2025 | 407.00 | 412.00 | 395.50 | 410.00 | 410.00 | 0.74% | 6,805,574 |
| Nov 11, 2025 | 431.00 | 436.00 | 407.00 | 407.00 | 407.00 | -5.57% | 9,161,403 |
| Nov 10, 2025 | 474.00 | 474.00 | 431.00 | 431.00 | 431.00 | -9.07% | 11,776,290 |
| Nov 7, 2025 | 476.50 | 485.00 | 469.50 | 474.00 | 474.00 | -1.25% | 4,878,726 |
| Nov 6, 2025 | 474.00 | 485.00 | 468.00 | 480.00 | 480.00 | 2.35% | 4,414,533 |
| Nov 5, 2025 | 444.00 | 469.50 | 443.00 | 469.00 | 469.00 | 2.40% | 3,829,669 |
| Nov 4, 2025 | 467.00 | 473.00 | 457.50 | 458.00 | 458.00 | -1.93% | 3,647,426 |
| Nov 3, 2025 | 486.00 | 488.00 | 467.00 | 467.00 | 467.00 | -2.40% | 4,972,415 |
| 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% | 10,655,900 |
| 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% | 13,474,760 |
| 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% | 13,498,650 |
| Oct 14, 2025 | 437.00 | 444.00 | 410.00 | 410.00 | 410.00 | -3.30% | 12,126,690 |
| 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% | 17,202,090 |