L&K Engineering Co., Ltd. (TPE:6139)
Taiwan · Delayed Price · Currency is TWD 733.00
+37.00 (5.32%)
Sep 18, 2026, 1:30 PM CST
L&K Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 706.00 | 734.00 | 706.00 | 733.00 | 733.00 | 5.32% | 2,428,789 |
| 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 |
| Aug 12, 2026 | 824.00 | 837.00 | 808.00 | 811.00 | 786.81 | -0.12% | 3,041,048 |
| Aug 11, 2026 | 810.00 | 827.00 | 785.00 | 812.00 | 787.78 | 0.50% | 3,389,740 |
| Aug 10, 2026 | 822.00 | 835.00 | 793.00 | 808.00 | 783.90 | 0.75% | 4,168,609 |
| Aug 7, 2026 | 821.00 | 838.00 | 800.00 | 802.00 | 778.08 | -4.07% | 3,538,975 |
| Aug 6, 2026 | 798.00 | 840.00 | 776.00 | 836.00 | 811.07 | 4.50% | 4,200,752 |
| Aug 5, 2026 | 811.00 | 830.00 | 800.00 | 800.00 | 776.14 | 1.78% | 3,060,692 |
| Aug 4, 2026 | 763.00 | 792.00 | 754.00 | 786.00 | 762.56 | 2.75% | 4,172,688 |
| Aug 3, 2026 | 707.00 | 777.00 | 702.00 | 765.00 | 742.18 | 8.20% | 5,351,183 |
| Jul 31, 2026 | 702.00 | 707.00 | 690.00 | 707.00 | 685.91 | 9.95% | 2,557,901 |
| Jul 30, 2026 | 655.00 | 698.00 | 633.00 | 643.00 | 623.82 | -4.17% | 4,990,330 |
| Jul 29, 2026 | 706.00 | 730.00 | 641.00 | 671.00 | 650.99 | -4.69% | 7,797,114 |
| Jul 28, 2026 | 730.00 | 739.00 | 703.00 | 704.00 | 683.00 | -7.61% | 5,284,723 |
| Jul 27, 2026 | 836.00 | 848.00 | 756.00 | 762.00 | 739.27 | -9.29% | 10,165,939 |
| Jul 24, 2026 | 900.00 | 912.00 | 827.00 | 840.00 | 814.95 | -2.10% | 11,149,772 |
| Jul 23, 2026 | 854.00 | 864.00 | 834.00 | 858.00 | 832.41 | 1.66% | 2,683,275 |
| Jul 22, 2026 | 844.00 | 866.00 | 832.00 | 844.00 | 818.83 | 3.56% | 2,961,727 |
| Jul 21, 2026 | 788.00 | 815.00 | 784.00 | 815.00 | 790.69 | 5.16% | 2,551,327 |
| Jul 20, 2026 | 799.00 | 805.00 | 749.00 | 775.00 | 751.88 | -3.00% | 3,589,109 |
| Jul 17, 2026 | 832.00 | 863.00 | 794.00 | 799.00 | 775.17 | -7.95% | 4,892,811 |
| Jul 16, 2026 | 878.00 | 886.00 | 838.00 | 868.00 | 842.11 | -3.02% | 3,893,529 |
| Jul 15, 2026 | 860.00 | 896.00 | 848.00 | 895.00 | 868.31 | 7.31% | 3,805,379 |
| Jul 14, 2026 | 871.00 | 886.00 | 804.00 | 834.00 | 809.12 | -5.55% | 4,765,320 |
| Jul 13, 2026 | 894.00 | 900.00 | 869.00 | 883.00 | 856.66 | 0.91% | 2,806,447 |