L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 836.00
+36.00 (4.50%)
Aug 6, 2026, 1:30 PM CST
L&K Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 798.00 | 840.00 | 776.00 | 836.00 | 836.00 | 4.50% | 4,200,752 |
| Aug 5, 2026 | 811.00 | 830.00 | 800.00 | 800.00 | 800.00 | 1.78% | 3,055,052 |
| Aug 4, 2026 | 763.00 | 792.00 | 754.00 | 786.00 | 786.00 | 2.75% | 4,172,688 |
| Aug 3, 2026 | 707.00 | 777.00 | 702.00 | 765.00 | 765.00 | 8.20% | 5,351,183 |
| Jul 31, 2026 | 702.00 | 707.00 | 690.00 | 707.00 | 707.00 | 9.95% | 2,557,901 |
| Jul 30, 2026 | 655.00 | 698.00 | 633.00 | 643.00 | 643.00 | -4.17% | 4,990,330 |
| Jul 29, 2026 | 706.00 | 730.00 | 641.00 | 671.00 | 671.00 | -4.69% | 7,797,114 |
| Jul 28, 2026 | 730.00 | 739.00 | 703.00 | 704.00 | 704.00 | -7.61% | 5,284,723 |
| Jul 27, 2026 | 836.00 | 848.00 | 756.00 | 762.00 | 762.00 | -9.29% | 10,165,939 |
| Jul 24, 2026 | 900.00 | 912.00 | 827.00 | 840.00 | 840.00 | -2.10% | 11,149,772 |
| Jul 23, 2026 | 854.00 | 864.00 | 834.00 | 858.00 | 858.00 | 1.66% | 2,683,275 |
| Jul 22, 2026 | 844.00 | 866.00 | 832.00 | 844.00 | 844.00 | 3.56% | 2,961,727 |
| Jul 21, 2026 | 788.00 | 815.00 | 784.00 | 815.00 | 815.00 | 5.16% | 2,551,327 |
| Jul 20, 2026 | 799.00 | 805.00 | 749.00 | 775.00 | 775.00 | -3.00% | 3,589,109 |
| Jul 17, 2026 | 832.00 | 863.00 | 794.00 | 799.00 | 799.00 | -7.95% | 4,892,811 |
| Jul 16, 2026 | 878.00 | 886.00 | 838.00 | 868.00 | 868.00 | -3.02% | 3,893,529 |
| Jul 15, 2026 | 860.00 | 896.00 | 848.00 | 895.00 | 895.00 | 7.31% | 3,805,379 |
| Jul 14, 2026 | 871.00 | 886.00 | 804.00 | 834.00 | 834.00 | -5.55% | 4,765,320 |
| Jul 13, 2026 | 894.00 | 900.00 | 869.00 | 883.00 | 883.00 | 0.91% | 2,806,447 |
| Jul 9, 2026 | 869.00 | 906.00 | 860.00 | 875.00 | 875.00 | 1.04% | 3,321,915 |
| Jul 8, 2026 | 891.00 | 905.00 | 853.00 | 866.00 | 866.00 | -1.93% | 3,798,181 |
| Jul 7, 2026 | 936.00 | 948.00 | 879.00 | 883.00 | 883.00 | -5.26% | 4,642,597 |
| Jul 6, 2026 | 960.00 | 960.00 | 928.00 | 932.00 | 932.00 | -1.69% | 3,767,848 |
| Jul 3, 2026 | 929.00 | 987.00 | 928.00 | 948.00 | 948.00 | 0.96% | 6,409,356 |
| Jul 2, 2026 | 906.00 | 953.00 | 891.00 | 939.00 | 939.00 | 2.96% | 4,610,822 |
| Jul 1, 2026 | 943.00 | 946.00 | 911.00 | 912.00 | 912.00 | -1.19% | 4,845,971 |
| Jun 30, 2026 | 970.00 | 972.00 | 923.00 | 923.00 | 923.00 | -3.35% | 8,879,659 |
| Jun 29, 2026 | 919.00 | 965.00 | 891.00 | 955.00 | 955.00 | 8.77% | 10,236,515 |
| Jun 26, 2026 | 867.00 | 923.00 | 862.00 | 878.00 | 878.00 | 0.34% | 10,133,941 |
| Jun 25, 2026 | 825.00 | 888.00 | 822.00 | 875.00 | 875.00 | 6.97% | 7,519,675 |
| Jun 24, 2026 | 781.00 | 826.00 | 771.00 | 818.00 | 818.00 | 3.41% | 3,143,254 |
| Jun 23, 2026 | 815.00 | 821.00 | 788.00 | 791.00 | 791.00 | -2.35% | 3,190,891 |
| Jun 22, 2026 | 840.00 | 842.00 | 805.00 | 810.00 | 810.00 | -1.58% | 3,816,117 |
| Jun 18, 2026 | 810.00 | 828.00 | 805.00 | 823.00 | 823.00 | 2.11% | 2,801,511 |
| Jun 17, 2026 | 832.00 | 832.00 | 794.00 | 806.00 | 806.00 | -0.74% | 4,187,873 |
| Jun 16, 2026 | 884.00 | 884.00 | 797.00 | 812.00 | 812.00 | -8.25% | 9,923,839 |
| Jun 15, 2026 | 847.00 | 885.00 | 844.00 | 885.00 | 885.00 | 9.94% | 7,379,065 |
| Jun 12, 2026 | 768.00 | 805.00 | 768.00 | 805.00 | 805.00 | 9.97% | 5,822,279 |
| Jun 11, 2026 | 744.00 | 767.00 | 708.00 | 732.00 | 732.00 | -0.68% | 4,400,096 |
| Jun 10, 2026 | 737.00 | 797.00 | 733.00 | 737.00 | 737.00 | -1.60% | 6,037,370 |
| Jun 9, 2026 | 734.00 | 750.00 | 711.00 | 749.00 | 749.00 | 2.88% | 5,223,929 |
| Jun 8, 2026 | 728.00 | 740.00 | 728.00 | 728.00 | 728.00 | -9.90% | 4,577,970 |
| Jun 5, 2026 | 825.00 | 850.00 | 796.00 | 808.00 | 808.00 | -2.06% | 9,400,493 |
| Jun 4, 2026 | 779.00 | 848.00 | 773.00 | 825.00 | 825.00 | 5.23% | 9,192,140 |
| Jun 3, 2026 | 762.00 | 798.00 | 762.00 | 784.00 | 784.00 | 2.89% | 2,887,793 |
| Jun 2, 2026 | 782.00 | 789.00 | 760.00 | 762.00 | 762.00 | -1.93% | 3,441,594 |
| Jun 1, 2026 | 791.00 | 792.00 | 765.00 | 777.00 | 777.00 | -0.89% | 2,763,893 |
| May 29, 2026 | 781.00 | 792.00 | 768.00 | 784.00 | 784.00 | 1.55% | 3,939,440 |
| May 28, 2026 | 816.00 | 816.00 | 765.00 | 772.00 | 772.00 | -4.81% | 5,377,350 |
| May 27, 2026 | 840.00 | 840.00 | 804.00 | 811.00 | 811.00 | -1.82% | 5,330,076 |