L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 825.00
+41.00 (5.23%)
Jun 4, 2026, 1:30 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,752,884 |
| 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 |
| May 4, 2026 | 679.00 | 699.00 | 679.00 | 695.00 | 695.00 | 3.73% | 2,811,183 |
| Apr 30, 2026 | 673.00 | 680.00 | 666.00 | 670.00 | 670.00 | -0.15% | 1,847,143 |
| Apr 29, 2026 | 680.00 | 683.00 | 667.00 | 671.00 | 671.00 | -1.32% | 1,885,795 |
| Apr 28, 2026 | 670.00 | 683.00 | 666.00 | 680.00 | 680.00 | 2.10% | 2,517,169 |
| Apr 27, 2026 | 708.00 | 710.00 | 657.00 | 666.00 | 666.00 | -5.67% | 6,118,909 |
| Apr 24, 2026 | 727.00 | 738.00 | 700.00 | 706.00 | 706.00 | -0.84% | 3,623,315 |
| Apr 23, 2026 | 735.00 | 742.00 | 682.00 | 712.00 | 712.00 | -1.25% | 6,383,437 |
| Apr 22, 2026 | 725.00 | 741.00 | 721.00 | 721.00 | 721.00 | -0.55% | 3,326,619 |
| Apr 21, 2026 | 756.00 | 756.00 | 711.00 | 725.00 | 725.00 | -3.46% | 6,003,118 |
| Apr 20, 2026 | 754.00 | 772.00 | 725.00 | 751.00 | 751.00 | 3.87% | 6,959,752 |
| Apr 17, 2026 | 660.00 | 729.00 | 652.00 | 723.00 | 723.00 | 8.07% | 9,661,479 |
| Apr 16, 2026 | 638.00 | 673.00 | 633.00 | 669.00 | 669.00 | 6.36% | 8,054,775 |
| Apr 15, 2026 | 650.00 | 662.00 | 620.00 | 629.00 | 629.00 | -0.94% | 5,944,405 |
| Apr 14, 2026 | 621.00 | 644.00 | 618.00 | 635.00 | 635.00 | 4.10% | 6,098,122 |
| Apr 13, 2026 | 637.00 | 637.00 | 589.00 | 610.00 | 610.00 | -4.09% | 8,891,454 |
| Apr 10, 2026 | 615.00 | 646.00 | 600.00 | 636.00 | 636.00 | 5.12% | 9,541,819 |
| Apr 9, 2026 | 569.00 | 609.00 | 563.00 | 605.00 | 605.00 | 9.21% | 9,408,883 |
| Apr 8, 2026 | 540.00 | 560.00 | 531.00 | 554.00 | 554.00 | 7.16% | 3,956,606 |
| Apr 7, 2026 | 526.00 | 529.00 | 513.00 | 517.00 | 517.00 | -0.77% | 3,113,952 |
| 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 |