Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 125.50
-1.50 (-1.18%)
Oct 23, 2025, 2:38 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 1,223,282 |
| Oct 22, 2025 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | 1,082,490 |
| 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% | 3,027,846 |
| Sep 29, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | 2,610,696 |
| 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% | 3,493,531 |
| 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% | 12,467,537 |
| Sep 19, 2025 | 157.50 | 163.50 | 153.00 | 157.00 | 157.00 | 0.32% | 7,944,472 |
| Sep 18, 2025 | 169.50 | 171.50 | 156.00 | 156.50 | 156.50 | -6.01% | 9,382,131 |
| Sep 17, 2025 | 172.50 | 172.50 | 162.00 | 166.50 | 166.50 | -4.03% | 6,776,062 |
| Sep 16, 2025 | 169.50 | 173.50 | 162.50 | 173.50 | 173.50 | 2.66% | 7,953,381 |
| Sep 15, 2025 | 185.00 | 186.00 | 166.00 | 169.00 | 169.00 | -8.15% | 14,039,914 |
| Sep 12, 2025 | 186.50 | 188.50 | 174.00 | 184.00 | 184.00 | -0.27% | 16,944,456 |
| Sep 11, 2025 | 207.50 | 214.00 | 183.50 | 184.50 | 184.50 | -9.34% | 31,735,385 |
| Sep 10, 2025 | 188.00 | 203.50 | 185.00 | 203.50 | 203.50 | 10.00% | 9,589,426 |
| Sep 9, 2025 | 188.50 | 189.50 | 179.00 | 185.00 | 185.00 | -1.60% | 9,593,232 |
| Sep 8, 2025 | 191.50 | 193.00 | 182.50 | 188.00 | 188.00 | 4.16% | 18,870,714 |
| Sep 5, 2025 | 178.50 | 191.00 | 168.00 | 180.50 | 180.50 | 3.74% | 43,465,893 |
| Sep 4, 2025 | 174.00 | 174.00 | 165.00 | 174.00 | 174.00 | 9.78% | 17,961,570 |
| Sep 3, 2025 | 155.00 | 158.50 | 155.00 | 158.50 | 158.50 | 8.93% | 2,630,497 |
| Sep 2, 2025 | 154.00 | 157.50 | 139.00 | 145.50 | 145.50 | -3.32% | 9,436,220 |
| Sep 1, 2025 | 162.00 | 172.50 | 150.00 | 150.50 | 149.25 | -6.23% | 18,904,935 |
| Aug 29, 2025 | 149.00 | 160.50 | 146.50 | 160.50 | 159.17 | 9.93% | 9,755,453 |
| Aug 28, 2025 | 144.00 | 151.50 | 144.00 | 146.00 | 144.79 | -0.68% | 7,272,549 |
| Aug 27, 2025 | 145.50 | 150.00 | 140.50 | 147.00 | 145.78 | 5.76% | 17,840,509 |
| Aug 26, 2025 | 133.00 | 139.00 | 129.50 | 139.00 | 137.84 | 9.88% | 5,216,064 |
| Aug 25, 2025 | 119.50 | 126.50 | 118.50 | 126.50 | 125.45 | 10.00% | 4,316,631 |
| Aug 22, 2025 | 116.00 | 121.50 | 115.00 | 115.00 | 114.04 | - | 4,893,460 |
| Aug 21, 2025 | 112.50 | 116.00 | 112.50 | 115.00 | 114.04 | 2.68% | 996,417 |
| Aug 20, 2025 | 114.50 | 116.00 | 111.00 | 112.00 | 111.07 | -3.45% | 1,166,644 |
| Aug 19, 2025 | 117.00 | 119.00 | 113.00 | 116.00 | 115.04 | -0.85% | 2,152,136 |
| Aug 18, 2025 | 112.50 | 120.00 | 112.50 | 117.00 | 116.03 | 5.88% | 2,840,537 |
| Aug 15, 2025 | 111.00 | 113.50 | 110.50 | 110.50 | 109.58 | -0.90% | 995,138 |
| Aug 14, 2025 | 113.00 | 113.00 | 110.00 | 111.50 | 110.57 | -0.45% | 1,102,604 |
| Aug 13, 2025 | 119.00 | 119.50 | 111.50 | 112.00 | 111.07 | -5.88% | 3,057,420 |