L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 895.00
+61.00 (7.31%)
Jul 15, 2026, 1:30 PM CST
L&K Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,792,527 |
| 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 |
| May 26, 2026 | 817.00 | 853.00 | 811.00 | 826.00 | 826.00 | 2.35% | 6,001,122 |
| May 25, 2026 | 783.00 | 825.00 | 777.00 | 807.00 | 807.00 | 4.94% | 5,848,431 |
| May 22, 2026 | 808.00 | 808.00 | 767.00 | 769.00 | 769.00 | -1.91% | 6,471,356 |
| May 21, 2026 | 732.00 | 790.00 | 728.00 | 784.00 | 784.00 | 8.89% | 7,819,142 |
| May 20, 2026 | 738.00 | 754.00 | 708.00 | 720.00 | 720.00 | -2.44% | 7,377,298 |
| May 19, 2026 | 726.00 | 768.00 | 711.00 | 738.00 | 738.00 | 2.36% | 7,855,790 |
| May 18, 2026 | 693.00 | 722.00 | 668.00 | 721.00 | 721.00 | 4.04% | 3,684,232 |
| May 15, 2026 | 745.00 | 754.00 | 690.00 | 693.00 | 693.00 | -3.75% | 6,688,378 |
| May 14, 2026 | 698.00 | 736.00 | 692.00 | 720.00 | 720.00 | 4.96% | 6,557,822 |
| May 13, 2026 | 680.00 | 718.00 | 675.00 | 686.00 | 686.00 | 0.88% | 6,933,635 |
| May 12, 2026 | 680.00 | 686.00 | 663.00 | 680.00 | 680.00 | 0.15% | 3,644,340 |
| May 11, 2026 | 719.00 | 719.00 | 655.00 | 679.00 | 679.00 | -4.90% | 6,692,308 |
| May 8, 2026 | 719.00 | 735.00 | 693.00 | 714.00 | 714.00 | -0.97% | 3,093,168 |
| May 7, 2026 | 729.00 | 740.00 | 710.00 | 721.00 | 721.00 | 0.84% | 3,261,150 |
| May 6, 2026 | 703.00 | 717.00 | 682.00 | 715.00 | 715.00 | 3.47% | 4,233,678 |
| May 5, 2026 | 703.00 | 705.00 | 685.00 | 691.00 | 691.00 | -0.58% | 2,174,183 |