L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 673.00
+21.00 (3.22%)
Oct 28, 2026, 1:30 PM CST
L&K Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 669.00 | 675.00 | 665.00 | 673.00 | 673.00 | 3.22% | 941,080 |
| Oct 27, 2026 | 647.00 | 663.00 | 642.00 | 652.00 | 652.00 | 1.88% | 1,953,320 |
| Oct 22, 2026 | 662.00 | 668.00 | 640.00 | 640.00 | 640.00 | -2.88% | 1,538,331 |
| Oct 21, 2026 | 669.00 | 669.00 | 656.00 | 659.00 | 659.00 | 2.01% | 1,524,976 |
| Oct 20, 2026 | 661.00 | 672.00 | 645.00 | 646.00 | 646.00 | -2.56% | 1,722,039 |
| Oct 19, 2026 | 656.00 | 669.00 | 649.00 | 663.00 | 663.00 | -2.07% | 1,554,242 |
| Oct 16, 2026 | 693.00 | 695.00 | 676.00 | 677.00 | 677.00 | -1.88% | 2,877,177 |
| Oct 15, 2026 | 699.00 | 699.00 | 681.00 | 690.00 | 690.00 | -4.17% | 3,762,212 |
| Oct 14, 2026 | 728.00 | 728.00 | 715.00 | 720.00 | 720.00 | 0.28% | 2,072,270 |
| Oct 13, 2026 | 740.00 | 745.00 | 712.00 | 718.00 | 718.00 | -4.27% | 3,071,671 |
| Oct 12, 2026 | 766.00 | 772.00 | 743.00 | 750.00 | 750.00 | -3.60% | 3,112,928 |
| Oct 8, 2026 | 787.00 | 787.00 | 770.00 | 778.00 | 778.00 | -1.14% | 1,729,400 |
| Oct 7, 2026 | 788.00 | 795.00 | 780.00 | 787.00 | 787.00 | -1.01% | 2,624,441 |
| Oct 6, 2026 | 797.00 | 805.00 | 784.00 | 795.00 | 795.00 | 0.63% | 3,037,107 |
| Oct 5, 2026 | 795.00 | 803.00 | 781.00 | 790.00 | 790.00 | 1.94% | 3,971,097 |
| Oct 2, 2026 | 762.00 | 776.00 | 754.00 | 775.00 | 775.00 | 2.11% | 3,304,534 |
| Oct 1, 2026 | 761.00 | 768.00 | 750.00 | 759.00 | 759.00 | 0.40% | 3,014,465 |
| Sep 30, 2026 | 741.00 | 762.00 | 740.00 | 756.00 | 756.00 | 3.28% | 3,371,103 |
| Sep 29, 2026 | 753.00 | 759.00 | 726.00 | 732.00 | 732.00 | -2.79% | 3,500,385 |
| Sep 24, 2026 | 733.00 | 755.00 | 725.00 | 753.00 | 753.00 | 2.31% | 3,399,157 |
| Sep 23, 2026 | 725.00 | 750.00 | 720.00 | 736.00 | 736.00 | 2.94% | 3,750,210 |
| Sep 22, 2026 | 729.00 | 731.00 | 715.00 | 715.00 | 715.00 | -0.42% | 1,640,135 |
| Sep 21, 2026 | 740.00 | 745.00 | 717.00 | 718.00 | 718.00 | -2.05% | 1,725,029 |
| Sep 18, 2026 | 706.00 | 734.00 | 706.00 | 733.00 | 733.00 | 5.32% | 3,698,815 |
| Sep 17, 2026 | 711.00 | 722.00 | 696.00 | 696.00 | 696.00 | -1.56% | 2,152,163 |
| Sep 16, 2026 | 713.00 | 722.00 | 707.00 | 707.00 | 707.00 | -0.84% | 1,697,549 |
| Sep 15, 2026 | 701.00 | 726.00 | 701.00 | 713.00 | 713.00 | 1.42% | 2,055,879 |
| Sep 14, 2026 | 704.00 | 717.00 | 695.00 | 703.00 | 703.00 | -0.85% | 1,351,218 |
| Sep 11, 2026 | 742.00 | 744.00 | 709.00 | 709.00 | 709.00 | -5.84% | 3,092,463 |
| Sep 10, 2026 | 748.00 | 759.00 | 735.00 | 753.00 | 753.00 | 0.40% | 1,324,647 |
| Sep 9, 2026 | 748.00 | 762.00 | 746.00 | 750.00 | 750.00 | 1.08% | 1,607,925 |
| Sep 8, 2026 | 744.00 | 753.00 | 739.00 | 742.00 | 742.00 | 0.41% | 1,159,350 |
| Sep 7, 2026 | 740.00 | 745.00 | 734.00 | 739.00 | 739.00 | 0.41% | 1,612,698 |
| Sep 4, 2026 | 722.00 | 745.00 | 703.00 | 736.00 | 736.00 | 3.37% | 2,366,253 |
| Sep 3, 2026 | 725.00 | 741.00 | 711.00 | 712.00 | 712.00 | -1.25% | 2,059,979 |
| Sep 2, 2026 | 755.00 | 767.00 | 718.00 | 721.00 | 721.00 | -3.48% | 4,516,304 |
| Sep 1, 2026 | 757.00 | 780.00 | 757.00 | 770.00 | 747.03 | 1.99% | 1,963,615 |
| Aug 31, 2026 | 768.00 | 768.00 | 737.00 | 755.00 | 732.48 | -2.58% | 3,030,230 |
| Aug 28, 2026 | 788.00 | 792.00 | 772.00 | 775.00 | 751.88 | -1.15% | 2,585,203 |
| Aug 27, 2026 | 806.00 | 814.00 | 784.00 | 784.00 | 760.62 | -2.00% | 3,049,782 |
| Aug 26, 2026 | 770.00 | 801.00 | 768.00 | 800.00 | 776.14 | 4.17% | 2,347,380 |
| Aug 25, 2026 | 759.00 | 769.00 | 738.00 | 768.00 | 745.09 | 1.32% | 1,682,563 |
| Aug 24, 2026 | 763.00 | 779.00 | 757.00 | 758.00 | 735.39 | -0.52% | 1,133,191 |
| Aug 21, 2026 | 763.00 | 766.00 | 755.00 | 762.00 | 739.27 | -0.52% | 887,911 |
| Aug 20, 2026 | 778.00 | 781.00 | 753.00 | 766.00 | 743.15 | - | 2,114,484 |
| Aug 19, 2026 | 770.00 | 794.00 | 763.00 | 766.00 | 743.15 | -2.05% | 2,509,394 |
| Aug 18, 2026 | 815.00 | 816.00 | 780.00 | 782.00 | 758.68 | -3.10% | 2,664,643 |
| Aug 17, 2026 | 803.00 | 815.00 | 794.00 | 807.00 | 782.93 | 1.13% | 1,740,927 |
| Aug 14, 2026 | 815.00 | 820.00 | 792.00 | 798.00 | 774.20 | -0.87% | 2,533,695 |
| Aug 13, 2026 | 824.00 | 831.00 | 805.00 | 805.00 | 780.99 | -0.74% | 2,839,556 |