Lungteh Shipbuilding Co., Ltd. (TPE:6753)
Taiwan · Delayed Price · Currency is TWD 138.50
-7.00 (-4.81%)
Feb 2, 2026, 1:35 PM CST
Lungteh Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 152.50 | 153.50 | 145.00 | 145.50 | 145.50 | -7.62% | 7,374,969 |
| Jan 29, 2026 | 144.00 | 157.50 | 144.00 | 157.50 | 157.50 | 9.76% | 5,957,137 |
| Jan 28, 2026 | 147.50 | 149.00 | 143.00 | 143.50 | 143.50 | -3.37% | 2,505,933 |
| Jan 27, 2026 | 153.00 | 153.50 | 148.00 | 148.50 | 148.50 | -4.81% | 3,016,932 |
| Jan 26, 2026 | 154.50 | 158.00 | 150.00 | 156.00 | 156.00 | 1.30% | 3,784,020 |
| Jan 23, 2026 | 153.50 | 157.00 | 150.00 | 154.00 | 154.00 | 0.98% | 3,139,171 |
| Jan 22, 2026 | 163.00 | 164.50 | 152.00 | 152.50 | 152.50 | -5.57% | 11,866,093 |
| Jan 21, 2026 | 148.00 | 161.50 | 142.00 | 161.50 | 161.50 | 9.86% | 17,130,580 |
| Jan 20, 2026 | 140.00 | 147.00 | 139.50 | 147.00 | 147.00 | 9.70% | 4,895,534 |
| Jan 19, 2026 | 136.50 | 139.50 | 133.00 | 134.00 | 134.00 | -1.83% | 1,577,471 |
| Jan 16, 2026 | 139.50 | 140.00 | 136.00 | 136.50 | 136.50 | -1.44% | 986,071 |
| Jan 15, 2026 | 139.50 | 140.00 | 136.50 | 138.50 | 138.50 | -0.72% | 1,022,244 |
| Jan 14, 2026 | 134.50 | 143.00 | 134.00 | 139.50 | 139.50 | 2.57% | 2,274,689 |
| Jan 13, 2026 | 137.50 | 137.50 | 132.50 | 136.00 | 136.00 | -1.45% | 1,464,381 |
| Jan 12, 2026 | 133.50 | 141.50 | 132.00 | 138.00 | 138.00 | 2.99% | 2,771,429 |
| Jan 9, 2026 | 138.00 | 139.50 | 132.00 | 134.00 | 134.00 | -0.74% | 2,417,475 |
| Jan 8, 2026 | 131.00 | 138.50 | 130.00 | 135.00 | 135.00 | 4.25% | 3,188,823 |
| Jan 7, 2026 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -1.52% | 1,064,390 |
| Jan 6, 2026 | 130.50 | 134.50 | 130.50 | 131.50 | 131.50 | 0.77% | 828,391 |
| Jan 5, 2026 | 134.50 | 136.00 | 130.50 | 130.50 | 130.50 | -1.88% | 1,034,978 |
| Jan 2, 2026 | 132.00 | 134.50 | 132.00 | 133.00 | 133.00 | - | 692,055 |
| Dec 31, 2025 | 137.00 | 137.00 | 131.50 | 133.00 | 133.00 | -2.92% | 1,776,961 |
| Dec 30, 2025 | 142.50 | 146.50 | 137.00 | 137.00 | 137.00 | -1.44% | 3,112,837 |
| Dec 29, 2025 | 142.00 | 144.50 | 138.00 | 139.00 | 139.00 | -0.71% | 2,610,643 |
| Dec 26, 2025 | 142.50 | 142.50 | 137.00 | 140.00 | 140.00 | -1.41% | 1,581,905 |
| Dec 24, 2025 | 141.50 | 144.00 | 138.00 | 142.00 | 142.00 | 0.35% | 2,694,866 |
| Dec 23, 2025 | 136.00 | 146.00 | 134.50 | 141.50 | 141.50 | 4.43% | 5,908,971 |
| Dec 22, 2025 | 136.50 | 137.00 | 132.00 | 135.50 | 135.50 | 1.12% | 2,035,867 |
| Dec 19, 2025 | 129.50 | 137.00 | 127.50 | 134.00 | 134.00 | 5.51% | 3,291,329 |
| Dec 18, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.20% | 664,901 |
| Dec 17, 2025 | 131.00 | 131.50 | 125.50 | 125.50 | 125.50 | -2.71% | 1,195,173 |
| Dec 16, 2025 | 134.00 | 137.50 | 129.00 | 129.00 | 129.00 | -4.80% | 5,584,211 |
| Dec 15, 2025 | 125.00 | 135.50 | 124.00 | 135.50 | 135.50 | 9.72% | 5,604,593 |
| Dec 12, 2025 | 124.50 | 126.00 | 123.00 | 123.50 | 123.50 | -0.40% | 605,657 |
| Dec 11, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.75% | 1,278,324 |
| Dec 10, 2025 | 126.00 | 129.50 | 124.00 | 127.50 | 127.50 | 1.59% | 1,512,193 |
| Dec 9, 2025 | 123.00 | 126.50 | 123.00 | 125.50 | 125.50 | 2.45% | 903,094 |
| Dec 8, 2025 | 124.50 | 127.00 | 122.00 | 122.50 | 122.50 | 0.41% | 1,261,682 |
| Dec 5, 2025 | 122.00 | 123.50 | 120.50 | 122.00 | 122.00 | -1.21% | 470,819 |
| Dec 4, 2025 | 119.50 | 124.00 | 119.50 | 123.50 | 123.50 | 4.22% | 974,061 |
| Dec 3, 2025 | 119.50 | 121.50 | 118.50 | 118.50 | 118.50 | -0.84% | 910,949 |
| 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 |