L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 521.00
-4.00 (-0.76%)
Apr 2, 2026, 1:30 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 535.00 | 543.00 | 520.00 | 521.00 | 521.00 | -0.76% | 2,425,334 |
| Apr 1, 2026 | 547.00 | 547.00 | 524.00 | 525.00 | 525.00 | 0.19% | 2,656,781 |
| Mar 31, 2026 | 538.00 | 550.00 | 519.00 | 524.00 | 524.00 | -3.85% | 3,865,589 |
| Mar 30, 2026 | 557.00 | 562.00 | 545.00 | 545.00 | 545.00 | -5.05% | 2,807,318 |
| Mar 27, 2026 | 569.00 | 581.00 | 556.00 | 574.00 | 574.00 | -2.55% | 5,353,402 |
| Mar 26, 2026 | 659.00 | 669.00 | 589.00 | 589.00 | 589.00 | -9.94% | 11,115,040 |
| Mar 25, 2026 | 659.00 | 672.00 | 646.00 | 654.00 | 654.00 | 3.48% | 9,125,278 |
| Mar 24, 2026 | 618.00 | 641.00 | 603.00 | 632.00 | 632.00 | 5.69% | 11,563,900 |
| Mar 23, 2026 | 580.00 | 605.00 | 574.00 | 598.00 | 598.00 | 0.84% | 3,886,927 |
| Mar 20, 2026 | 592.00 | 610.00 | 578.00 | 593.00 | 593.00 | 1.02% | 5,813,608 |
| Mar 19, 2026 | 576.00 | 590.00 | 572.00 | 587.00 | 587.00 | 0.34% | 2,163,688 |
| Mar 18, 2026 | 590.00 | 597.00 | 583.00 | 585.00 | 585.00 | 0.86% | 3,278,971 |
| Mar 17, 2026 | 584.00 | 595.00 | 566.00 | 580.00 | 580.00 | 1.75% | 6,267,383 |
| Mar 16, 2026 | 547.00 | 572.00 | 530.00 | 570.00 | 570.00 | 8.78% | 5,261,899 |
| Mar 13, 2026 | 507.00 | 534.00 | 507.00 | 524.00 | 524.00 | 0.58% | 1,272,800 |
| Mar 12, 2026 | 526.00 | 530.00 | 520.00 | 521.00 | 521.00 | -2.07% | 1,246,725 |
| Mar 11, 2026 | 526.00 | 534.00 | 523.00 | 532.00 | 532.00 | 3.10% | 1,448,669 |
| Mar 10, 2026 | 523.00 | 525.00 | 506.00 | 516.00 | 516.00 | 3.20% | 1,597,169 |
| Mar 9, 2026 | 492.00 | 500.00 | 477.50 | 500.00 | 500.00 | -4.94% | 3,034,241 |
| Mar 6, 2026 | 536.00 | 543.00 | 526.00 | 526.00 | 526.00 | -2.77% | 1,487,142 |
| Mar 5, 2026 | 525.00 | 542.00 | 522.00 | 541.00 | 541.00 | 7.34% | 2,520,797 |
| Mar 4, 2026 | 525.00 | 531.00 | 499.00 | 504.00 | 504.00 | -6.49% | 4,641,766 |
| Mar 3, 2026 | 558.00 | 567.00 | 539.00 | 539.00 | 539.00 | -3.23% | 3,383,178 |
| Mar 2, 2026 | 556.00 | 588.00 | 552.00 | 557.00 | 557.00 | -4.79% | 4,733,023 |
| Feb 26, 2026 | 562.00 | 603.00 | 556.00 | 585.00 | 585.00 | 5.03% | 10,054,230 |
| Feb 25, 2026 | 549.00 | 560.00 | 540.00 | 557.00 | 557.00 | 2.58% | 3,330,775 |
| Feb 24, 2026 | 540.00 | 548.00 | 533.00 | 543.00 | 543.00 | 0.18% | 2,392,211 |
| Feb 23, 2026 | 528.00 | 558.00 | 513.00 | 542.00 | 542.00 | 4.43% | 3,401,505 |
| Feb 11, 2026 | 516.00 | 521.00 | 509.00 | 519.00 | 519.00 | -0.95% | 2,589,797 |
| Feb 10, 2026 | 527.00 | 532.00 | 520.00 | 524.00 | 524.00 | - | 1,608,242 |
| Feb 9, 2026 | 545.00 | 552.00 | 522.00 | 524.00 | 524.00 | -0.95% | 2,056,806 |
| Feb 6, 2026 | 540.00 | 540.00 | 518.00 | 529.00 | 529.00 | -2.76% | 2,926,702 |
| Feb 5, 2026 | 550.00 | 569.00 | 544.00 | 544.00 | 544.00 | -2.16% | 2,416,407 |
| Feb 4, 2026 | 560.00 | 562.00 | 550.00 | 556.00 | 556.00 | -0.71% | 1,647,656 |
| Feb 3, 2026 | 575.00 | 579.00 | 548.00 | 560.00 | 560.00 | 0.90% | 3,228,376 |
| Feb 2, 2026 | 560.00 | 569.00 | 550.00 | 555.00 | 555.00 | -3.48% | 3,284,310 |
| Jan 30, 2026 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | -6.35% | 6,936,159 |
| Jan 29, 2026 | 595.00 | 617.00 | 581.00 | 614.00 | 614.00 | 4.24% | 12,979,680 |
| Jan 28, 2026 | 570.00 | 593.00 | 558.00 | 589.00 | 589.00 | 8.07% | 9,755,222 |
| Jan 27, 2026 | 544.00 | 551.00 | 540.00 | 545.00 | 545.00 | 0.74% | 2,275,644 |
| Jan 26, 2026 | 548.00 | 562.00 | 535.00 | 541.00 | 541.00 | -1.99% | 3,711,551 |
| Jan 23, 2026 | 562.00 | 563.00 | 548.00 | 552.00 | 552.00 | -1.08% | 3,238,139 |
| Jan 22, 2026 | 572.00 | 577.00 | 558.00 | 558.00 | 558.00 | -0.53% | 2,835,536 |
| Jan 21, 2026 | 578.00 | 582.00 | 560.00 | 561.00 | 561.00 | -3.61% | 4,584,634 |
| Jan 20, 2026 | 595.00 | 599.00 | 578.00 | 582.00 | 582.00 | -1.69% | 3,360,902 |
| Jan 19, 2026 | 584.00 | 592.00 | 577.00 | 592.00 | 592.00 | 1.37% | 3,694,437 |
| Jan 16, 2026 | 634.00 | 640.00 | 578.00 | 584.00 | 584.00 | -3.63% | 13,221,120 |
| Jan 15, 2026 | 614.00 | 632.00 | 605.00 | 606.00 | 606.00 | -0.66% | 6,259,798 |
| Jan 14, 2026 | 608.00 | 622.00 | 606.00 | 610.00 | 610.00 | 1.33% | 8,094,116 |
| Jan 13, 2026 | 596.00 | 617.00 | 592.00 | 602.00 | 602.00 | 3.97% | 11,288,160 |