L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 693.00
-27.00 (-3.75%)
May 15, 2026, 1:30 PM CST
L&K Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 745.00 | 754.00 | 690.00 | 693.00 | 693.00 | -3.75% | 6,673,479 |
| 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% | 11,115,049 |
| 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 |