L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 433.50
+35.00 (8.78%)
Oct 9, 2025, 1:30 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 406.00 | 438.00 | 396.00 | 433.50 | 433.50 | 8.78% | 17,176,972 |
| 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 |
| 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 | 330.62 | 1.03% | 6,841,337 |
| Aug 14, 2025 | 335.00 | 342.00 | 332.00 | 340.00 | 327.25 | 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 | 319.55 | -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 | 326.77 | 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 |