Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 118.50
-1.00 (-0.84%)
Dec 3, 2025, 1:35 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 119.50 | 121.50 | 119.00 | 120.50 | - | 0.84% | 638,106 |
| Dec 2, 2025 | 123.00 | 123.00 | 119.50 | 119.50 | 119.50 | -3.24% | 895,319 |
| Dec 1, 2025 | 124.00 | 125.00 | 119.50 | 123.50 | 123.50 | 0.41% | 1,109,950 |
| Nov 28, 2025 | 127.50 | 129.00 | 122.50 | 123.00 | 123.00 | -3.53% | 1,600,493 |
| Nov 27, 2025 | 138.00 | 139.00 | 125.50 | 127.50 | 127.50 | -2.67% | 8,520,797 |
| Nov 26, 2025 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 9.62% | 1,936,991 |
| Nov 25, 2025 | 117.50 | 122.50 | 117.00 | 119.50 | 119.50 | 2.14% | 2,711,002 |
| Nov 24, 2025 | 112.00 | 120.00 | 111.50 | 117.00 | 117.00 | 5.88% | 2,213,831 |
| Nov 21, 2025 | 112.00 | 114.00 | 109.50 | 110.50 | 110.50 | -2.64% | 779,929 |
| Nov 20, 2025 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 2.25% | 396,230 |
| Nov 19, 2025 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | -0.89% | 732,507 |
| Nov 18, 2025 | 115.00 | 116.50 | 110.50 | 112.00 | 112.00 | -3.03% | 858,576 |
| Nov 17, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -0.86% | 657,167 |
| Nov 14, 2025 | 118.00 | 121.00 | 116.50 | 116.50 | 116.50 | -2.10% | 782,248 |
| Nov 13, 2025 | 120.00 | 121.50 | 118.00 | 119.00 | 119.00 | -0.83% | 625,890 |
| Nov 12, 2025 | 118.50 | 122.00 | 118.50 | 120.00 | 120.00 | 1.69% | 766,258 |
| Nov 11, 2025 | 117.50 | 122.50 | 117.50 | 118.00 | 118.00 | - | 1,154,000 |
| Nov 10, 2025 | 118.00 | 118.00 | 115.50 | 118.00 | 118.00 | 1.72% | 792,022 |
| Nov 7, 2025 | 123.00 | 123.50 | 115.50 | 116.00 | 116.00 | -5.31% | 2,354,512 |
| Nov 6, 2025 | 123.50 | 124.00 | 121.50 | 122.50 | 122.50 | - | 1,189,954 |
| Nov 5, 2025 | 125.00 | 131.00 | 122.50 | 122.50 | 122.50 | -3.92% | 4,349,354 |
| Nov 4, 2025 | 125.00 | 131.50 | 122.50 | 127.50 | 127.50 | 2.82% | 6,238,760 |
| Nov 3, 2025 | 122.00 | 126.50 | 121.50 | 124.00 | 124.00 | 2.90% | 3,775,729 |
| Oct 31, 2025 | 121.00 | 125.00 | 120.50 | 120.50 | 120.50 | -0.41% | 1,058,247 |
| Oct 30, 2025 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 1,166,272 |
| Oct 29, 2025 | 123.50 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,181,455 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.60% | 969,051 |
| Oct 27, 2025 | 126.50 | 127.00 | 122.50 | 125.00 | 125.00 | -0.40% | 1,462,098 |
| Oct 23, 2025 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | -1.18% | 1,578,777 |
| Oct 22, 2025 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | 1,091,838 |
| Oct 21, 2025 | 131.00 | 131.50 | 128.00 | 129.00 | 129.00 | -1.15% | 1,913,022 |
| Oct 20, 2025 | 135.00 | 135.50 | 130.00 | 130.50 | 130.50 | -3.33% | 1,671,968 |
| Oct 17, 2025 | 139.50 | 139.50 | 135.00 | 135.00 | 135.00 | -2.88% | 1,084,978 |
| Oct 16, 2025 | 137.00 | 143.50 | 136.50 | 139.00 | 139.00 | 1.83% | 2,470,717 |
| Oct 15, 2025 | 137.00 | 138.50 | 134.50 | 136.50 | 136.50 | 0.37% | 1,209,179 |
| Oct 14, 2025 | 143.00 | 145.00 | 136.00 | 136.00 | 136.00 | -4.90% | 2,344,456 |
| Oct 13, 2025 | 133.00 | 148.50 | 133.00 | 143.00 | 143.00 | 0.70% | 4,221,913 |
| Oct 9, 2025 | 141.00 | 143.50 | 139.50 | 142.00 | 142.00 | 0.71% | 1,323,812 |
| Oct 8, 2025 | 143.50 | 143.50 | 138.50 | 141.00 | 141.00 | -2.08% | 1,432,535 |
| Oct 7, 2025 | 143.50 | 146.00 | 141.50 | 144.00 | 144.00 | -0.35% | 1,490,844 |
| Oct 3, 2025 | 140.50 | 148.00 | 140.50 | 144.50 | 144.50 | 3.58% | 4,343,592 |
| Oct 2, 2025 | 145.00 | 145.50 | 139.00 | 139.50 | 139.50 | -3.13% | 2,090,250 |
| Oct 1, 2025 | 148.50 | 150.00 | 143.50 | 144.00 | 144.00 | -3.03% | 3,062,104 |
| Sep 30, 2025 | 143.00 | 151.00 | 141.00 | 148.50 | 148.50 | 4.95% | 2,637,623 |
| Sep 26, 2025 | 150.00 | 150.00 | 141.50 | 141.50 | 141.50 | -5.03% | 3,539,729 |
| Sep 25, 2025 | 150.50 | 151.00 | 147.00 | 149.00 | 149.00 | 0.34% | 2,129,412 |
| Sep 24, 2025 | 150.50 | 151.00 | 146.00 | 148.50 | 148.50 | -1.98% | 4,368,316 |
| Sep 23, 2025 | 159.00 | 160.00 | 150.00 | 151.50 | 151.50 | -5.61% | 6,598,838 |
| Sep 22, 2025 | 157.00 | 168.50 | 153.00 | 160.50 | 160.50 | 2.23% | 12,467,530 |
| Sep 19, 2025 | 157.50 | 163.50 | 153.00 | 157.00 | 157.00 | 0.32% | 7,944,472 |